15,000€
1,35%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |