12,600€
0,80%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,55 | 12,70 | 12,45 | 12,60 | 0,80% | - |
| 21.11.2024 | 12,30 | 12,55 | 12,20 | 12,50 | 1,63% | - |
| 20.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 55,00 |
| 19.11.2024 | 12,50 | 12,60 | 12,20 | 12,30 | -0,81% | - |
| 18.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 323,00 |
| 15.11.2024 | 12,45 | 12,55 | 12,40 | 12,50 | -0,79% | - |
| 14.11.2024 | 12,50 | 12,65 | 12,45 | 12,60 | 0,80% | - |
| 13.11.2024 | 12,55 | 12,65 | 12,50 | 12,50 | -0,40% | - |
| 12.11.2024 | 12,80 | 12,85 | 12,55 | 12,55 | -2,71% | - |
| 11.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 30,00 |
| 08.11.2024 | 12,40 | 12,50 | 12,30 | 12,50 | 0,00% | 1.171,00 |
| 07.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 41,00 |
| 06.11.2024 | 12,95 | 13,25 | 12,90 | 12,90 | 1,18% | - |
| 05.11.2024 | 12,70 | 12,85 | 12,65 | 12,75 | 0,39% | - |
| 04.11.2024 | 13,05 | 13,10 | 12,70 | 12,70 | -2,31% | - |
| 01.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 60,00 |
| 31.10.2024 | 13,20 | 13,20 | 12,85 | 12,95 | -1,89% | - |
| 30.10.2024 | 13,25 | 13,35 | 13,15 | 13,20 | -0,38% | - |
| 29.10.2024 | 13,40 | 13,40 | 13,20 | 13,25 | -0,75% | - |
| 28.10.2024 | 13,35 | 13,50 | 13,20 | 13,35 | -0,37% | - |
| 25.10.2024 | 13,45 | 13,55 | 13,30 | 13,40 | -1,11% | - |
| 24.10.2024 | 13,55 | 13,65 | 13,50 | 13,55 | 1,12% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,40 | 13,40 | -1,11% | 6,00 |
| 22.10.2024 | 13,65 | 13,65 | 13,35 | 13,55 | -0,37% | - |
| 21.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 4,00 |
| 18.10.2024 | 13,90 | 14,00 | 13,70 | 13,80 | 0,00% | - |
| 17.10.2024 | 13,70 | 13,85 | 13,55 | 13,80 | 1,47% | - |
| 16.10.2024 | 13,40 | 13,60 | 13,40 | 13,60 | -0,37% | 253,00 |
| 15.10.2024 | 13,55 | 13,75 | 13,55 | 13,65 | 1,11% | - |
| 14.10.2024 | 13,45 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 11.10.2024 | 13,40 | 13,55 | 13,40 | 13,50 | 1,50% | - |
| 10.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | 2,00 |
| 09.10.2024 | 13,15 | 13,40 | 13,10 | 13,35 | 1,91% | - |
| 08.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 39,00 |
| 07.10.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -3,27% | 100,00 |
| 04.10.2024 | 13,55 | 13,75 | 13,45 | 13,75 | 1,85% | - |
| 03.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | 10,00 |
| 02.10.2024 | 13,55 | 13,70 | 13,35 | 13,65 | 0,37% | - |
| 01.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | 400,00 |
| 30.09.2024 | 13,95 | 14,05 | 13,75 | 13,85 | -0,36% | - |
| 27.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | 15,00 |
| 26.09.2024 | 13,75 | 13,95 | 13,75 | 13,95 | 1,45% | - |
| 25.09.2024 | 13,85 | 13,95 | 13,75 | 13,75 | -0,72% | - |
| 24.09.2024 | 13,85 | 13,85 | 13,75 | 13,85 | 1,84% | - |
| 23.09.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 23,00 |
| 20.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 19.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 18.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 17.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 16.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 06.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | 37,00 |
| 03.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 100,00 |
| 28.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 476,00 |
| 23.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 1,00 |
| 22.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 10,00 |
| 06.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,08% | 72,00 |
| 29.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 271,00 |
| 18.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 20,00 |
| 12.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | 350,00 |
| 10.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 1,00 |
| 09.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 75,00 |
| 08.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 12,88% | 25,00 |
| 05.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 53,00 |
| 04.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 240,00 |
| 01.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 242,00 |
| 25.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 1,00 |
| 24.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 2,00 |
| 21.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 7,00 |
| 18.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 22,00 |
| 07.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 40,00 |
| 23.05.2024 | 13,80 | 13,80 | 13,50 | 13,50 | -1,46% | 79,00 |
| 22.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 150,00 |
| 20.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 43,00 |
| 17.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 380,00 |
| 15.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 150,00 |
| 10.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 100,00 |
| 03.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 9,00 |
| 02.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | 1,00 |
| 30.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | 74,00 |
| 25.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 1,00 |
| 23.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1,00 |
| 11.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 9,00 |
| 10.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | 75,00 |
| 02.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,74% | 1,00 |
| 28.03.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,35% | 1,00 |
| 25.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 3,00 |
| 22.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,35% | 25,00 |
| 20.03.2024 | 14,30 | 14,35 | 14,30 | 14,35 | -0,69% | 110,00 |
| 18.03.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 1,05% | 1,00 |
| 15.03.2024 | 14,25 | 14,30 | 14,25 | 14,30 | 1,06% | 26,00 |
| 14.03.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | 25,00 |
| 13.03.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,71% | 1,00 |
| 12.03.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | 234,00 |
| 08.03.2024 | 13,85 | 14,05 | 13,85 | 14,05 | -0,35% | 220,00 |
| 07.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 7,22% | 1,00 |
| 04.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,13% | 45,00 |
| 29.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,92% | 23,00 |
| 27.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 2,76% | 1,00 |
| 23.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | 90,00 |
| 22.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 4,08% | 709,00 |