16,000€
-1,23%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,30 | 16,30 | 16,05 | 16,10 | -0,62% | - |
| 14.10.2025 | 16,15 | 16,30 | 16,10 | 16,20 | 1,25% | - |
| 13.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | 465,00 |
| 10.10.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -1,23% | 400,00 |
| 09.10.2025 | 16,15 | 16,40 | 16,15 | 16,30 | 0,62% | - |
| 08.10.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 1,25% | 355,00 |
| 07.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 407,00 |
| 06.10.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 2,22% | 960,00 |
| 03.10.2025 | 15,80 | 16,00 | 15,75 | 15,75 | 0,32% | - |
| 02.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 450,00 |
| 01.10.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | 1.655,00 |
| 30.09.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 2,61% | 600,00 |
| 29.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 320,00 |
| 26.09.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 1,32% | 3.825,00 |
| 25.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 4,00 |
| 24.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 15,00 |
| 23.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 2,00 |
| 22.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 30,00 |
| 19.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 670,00 |
| 18.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 150,00 |
| 17.09.2025 | 15,00 | 15,10 | 15,00 | 15,00 | -0,66% | 210,00 |
| 16.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 500,00 |
| 15.09.2025 | 15,20 | 15,30 | 15,20 | 15,20 | 2,70% | 1.508,00 |
| 11.09.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 2,07% | 406,00 |
| 10.09.2025 | 15,00 | 15,00 | 14,50 | 14,50 | -2,03% | 1.237,00 |
| 09.09.2025 | 14,90 | 15,00 | 14,80 | 14,80 | 0,00% | 1.750,00 |
| 08.09.2025 | 14,90 | 14,90 | 14,70 | 14,80 | 0,00% | 1.981,00 |
| 05.09.2025 | 14,80 | 15,00 | 14,80 | 14,80 | 0,00% | 8.185,00 |
| 04.09.2025 | 14,50 | 15,00 | 14,50 | 14,80 | 2,07% | 9.116,00 |
| 03.09.2025 | 14,80 | 14,80 | 14,40 | 14,50 | -2,03% | 143.400,00 |
| 02.09.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -0,67% | 786,00 |
| 01.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 1.039,00 |
| 28.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 2,00 |
| 27.08.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 325,00 |
| 26.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 1,00 |
| 25.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 2,00 |
| 22.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 500,00 |
| 20.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 200,00 |
| 19.08.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | 739,00 |
| 18.08.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -1,30% | 360,00 |
| 14.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 129,00 |
| 13.08.2025 | 15,30 | 15,30 | 15,10 | 15,20 | -1,94% | 457,00 |
| 11.08.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 897,00 |
| 08.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 150,00 |
| 07.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 1.057,00 |
| 06.08.2025 | 14,60 | 16,20 | 14,60 | 15,80 | 8,97% | 3.578,00 |
| 05.08.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | 581,00 |
| 04.08.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,69% | 566,00 |
| 01.08.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -2,68% | 300,00 |
| 31.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 400,00 |
| 25.07.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 1,35% | 401,00 |
| 24.07.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -0,67% | 530,00 |
| 23.07.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | 484,00 |
| 21.07.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 1,35% | 305,00 |
| 18.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 74,00 |
| 17.07.2025 | 14,80 | 14,80 | 14,70 | 14,80 | 0,00% | 325,00 |
| 16.07.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 3,50% | 2.170,00 |
| 15.07.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | 290,00 |
| 14.07.2025 | 14,00 | 14,40 | 13,90 | 14,40 | 0,00% | 1.813,00 |
| 11.07.2025 | 14,10 | 14,40 | 14,10 | 14,40 | -0,69% | 1.010,00 |
| 10.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 70,00 |
| 09.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 263,00 |
| 08.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 880,00 |
| 07.07.2025 | 14,60 | 14,70 | 14,50 | 14,60 | 1,39% | 1.691,00 |
| 04.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 142,00 |
| 03.07.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | 544,00 |
| 02.07.2025 | 14,20 | 14,20 | 14,10 | 14,20 | -1,39% | 821,00 |
| 01.07.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | 414,00 |
| 30.06.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | 275,00 |
| 27.06.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 1,36% | 680,00 |
| 25.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 125,00 |
| 24.06.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,00% | 1.031,00 |
| 23.06.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | 482,00 |
| 20.06.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,68% | 700,00 |
| 19.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 200,00 |
| 18.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 375,00 |
| 17.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 60,00 |
| 16.06.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 165,00 |
| 12.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 60,00 |
| 11.06.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -2,53% | 53,00 |
| 10.06.2025 | 15,60 | 15,80 | 15,60 | 15,80 | -1,86% | 224,00 |
| 06.06.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 3,21% | 1.092,00 |
| 05.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 356,00 |
| 04.06.2025 | 15,30 | 15,50 | 15,30 | 15,40 | 2,67% | 853,00 |
| 03.06.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | 588,00 |
| 02.06.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 390,00 |
| 30.05.2025 | 15,10 | 15,20 | 15,00 | 15,00 | 0,67% | 2.551,00 |
| 28.05.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | 335,00 |
| 27.05.2025 | 14,90 | 15,10 | 14,90 | 15,10 | -0,66% | 297,00 |
| 26.05.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 296,00 |
| 23.05.2025 | 14,90 | 15,10 | 14,90 | 14,90 | -0,67% | 1.472,00 |
| 22.05.2025 | 14,10 | 15,20 | 14,10 | 15,00 | 6,38% | 6.853,00 |
| 20.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 150,00 |
| 19.05.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 200,00 |
| 16.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 102,00 |
| 15.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 305,00 |
| 14.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 36,00 |
| 12.05.2025 | 13,80 | 13,80 | 13,50 | 13,60 | 0,74% | 750,00 |
| 09.05.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -0,74% | 310,00 |
| 08.05.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | 675,00 |