14,550€
-1,02%
Echtzeit-Aktienkurs HISCOX LTD LS-,065
Bid:
Ask:
Aktienkurse zur HISCOX LTD LS-,065 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
07.05.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | 115,00 |
06.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 300,00 |
05.05.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | 677,00 |
02.05.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 3,12% | 1.621,00 |
30.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 1,00 |
29.04.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | 285,00 |
28.04.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 1.150,00 |
25.04.2025 | 13,00 | 13,20 | 13,00 | 13,00 | -1,52% | 455,00 |
24.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 50,00 |
23.04.2025 | 13,90 | 13,90 | 13,60 | 13,60 | 0,74% | 325,00 |
17.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 400,00 |
16.04.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -0,74% | 837,00 |
15.04.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 3,82% | 553,00 |
14.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 77,00 |
11.04.2025 | 12,60 | 12,80 | 12,60 | 12,80 | -3,03% | 760,00 |
10.04.2025 | 13,20 | 13,30 | 13,00 | 13,20 | -1,49% | 1.581,00 |
09.04.2025 | 12,40 | 13,40 | 12,30 | 13,40 | 8,06% | 530,00 |
08.04.2025 | 12,70 | 12,90 | 12,40 | 12,40 | -1,59% | 955,00 |
07.04.2025 | 12,20 | 12,70 | 12,20 | 12,60 | -3,82% | 4.217,00 |
04.04.2025 | 13,70 | 13,70 | 12,90 | 13,10 | -6,43% | 3.722,00 |
03.04.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -2,10% | 2.087,00 |
02.04.2025 | 14,30 | 14,30 | 14,10 | 14,30 | 0,00% | 730,00 |
01.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | 675,00 |
31.03.2025 | 14,10 | 14,20 | 14,00 | 14,00 | -2,10% | 2.868,00 |
27.03.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 441,00 |
26.03.2025 | 14,10 | 14,30 | 14,10 | 14,20 | 2,16% | 570,00 |
25.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 101,00 |
24.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 151,00 |
21.03.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 102,00 |
20.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 100,00 |
19.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 90,00 |
17.03.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 2,27% | 494,00 |
14.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 200,00 |
13.03.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -2,96% | 400,00 |
12.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 50,00 |
11.03.2025 | 13,40 | 13,40 | 13,20 | 13,40 | -1,47% | 726,00 |
10.03.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | 450,00 |
07.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 525,00 |
06.03.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -4,90% | 950,00 |
05.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 250,00 |
04.03.2025 | 14,40 | 14,40 | 13,90 | 14,30 | -0,69% | 5.181,00 |
03.03.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | 1.040,00 |
28.02.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 1,42% | 439,00 |
27.02.2025 | 13,60 | 14,30 | 13,50 | 14,10 | 6,82% | 2.972,00 |
26.02.2025 | 12,80 | 13,50 | 12,80 | 13,20 | 3,12% | 4.486,00 |
25.02.2025 | 12,80 | 12,80 | 12,70 | 12,80 | 1,59% | 594,00 |
24.02.2025 | 12,70 | 12,70 | 12,50 | 12,60 | 0,00% | 756,00 |
21.02.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 250,00 |
20.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 200,00 |
19.02.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | 1.050,00 |
18.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 150,00 |
17.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 15,00 |
14.02.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | 81,00 |
12.02.2025 | 12,90 | 13,10 | 12,80 | 12,90 | -0,77% | 765,00 |
11.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 230,00 |
10.02.2025 | 13,10 | 13,20 | 13,00 | 13,00 | 0,00% | 2.350,00 |
07.02.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,52% | 724,00 |
06.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 96,00 |
03.02.2025 | 13,20 | 13,20 | 12,90 | 13,00 | 0,00% | 3.399,00 |
31.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 100,00 |
30.01.2025 | 13,10 | 13,20 | 13,00 | 13,10 | 1,55% | 299,00 |
29.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,78% | 650,00 |
28.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 2.000,00 |
27.01.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | 1.160,00 |