21,890€
1,67%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21,55 | 21,89 | 21,55 | 21,87 | 1,58% | - |
| 08.10.2026 | 21,46 | 21,73 | 21,39 | 21,53 | -1,19% | - |
| 07.10.2026 | 21,67 | 21,85 | 21,63 | 21,79 | -0,27% | - |
| 06.10.2026 | 21,94 | 22,05 | 21,61 | 21,85 | -0,68% | - |
| 05.10.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 11,00 |
| 02.10.2026 | 21,64 | 21,80 | 21,64 | 21,80 | 1,49% | 47,00 |
| 01.10.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -2,45% | 1,00 |
| 30.09.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 0,32% | 20,00 |
| 29.09.2026 | 21,99 | 22,14 | 21,85 | 21,95 | -0,27% | - |
| 28.09.2026 | 21,84 | 22,11 | 21,75 | 22,01 | 0,92% | - |
| 25.09.2026 | 21,95 | 21,95 | 21,75 | 21,81 | -0,50% | - |
| 24.09.2026 | 21,68 | 21,92 | 21,68 | 21,92 | 1,58% | 103,00 |
| 23.09.2026 | 22,12 | 22,12 | 21,58 | 21,58 | -3,49% | 140,00 |
| 22.09.2026 | 22,42 | 22,42 | 22,34 | 22,36 | -1,41% | 205,00 |
| 21.09.2026 | 22,68 | 22,68 | 22,64 | 22,68 | 1,11% | 193,00 |
| 18.09.2026 | 22,49 | 22,51 | 22,09 | 22,43 | -0,04% | - |
| 17.09.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 1,68% | 150,00 |
| 16.09.2026 | 22,14 | 22,18 | 21,89 | 22,07 | -0,05% | - |
| 15.09.2026 | 21,90 | 22,08 | 21,90 | 22,08 | -0,27% | 101,00 |
| 14.09.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 1,19% | 1,00 |
| 11.09.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 1,96% | 50,00 |
| 09.09.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -2,28% | 302,00 |
| 08.09.2026 | 21,54 | 21,96 | 21,54 | 21,96 | -0,18% | 400,00 |
| 07.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 200,00 |
| 04.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 50,00 |
| 03.09.2026 | 21,64 | 22,00 | 21,64 | 22,00 | 1,76% | 1.132,00 |
| 31.08.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 1,41% | 20,00 |
| 27.08.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -1,11% | 1,00 |
| 26.08.2026 | 21,56 | 21,56 | 21,56 | 21,56 | -0,09% | 20,00 |
| 25.08.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 1,79% | 1,00 |
| 24.08.2026 | 20,76 | 21,20 | 20,76 | 21,20 | 0,95% | 60,00 |
| 21.08.2026 | 20,92 | 21,00 | 20,92 | 21,00 | 0,77% | 104,00 |
| 20.08.2026 | 20,58 | 20,84 | 20,58 | 20,84 | -0,38% | 50,00 |
| 18.08.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,76% | 175,00 |
| 14.08.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,48% | 24,00 |
| 13.08.2026 | 21,04 | 21,04 | 20,98 | 20,98 | 0,58% | 1.395,00 |
| 12.08.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -1,70% | 40,00 |
| 10.08.2026 | 21,28 | 21,28 | 21,22 | 21,22 | -0,19% | 12,00 |
| 06.08.2026 | 21,12 | 21,26 | 21,12 | 21,26 | 0,95% | 59,00 |
| 05.08.2026 | 20,92 | 21,06 | 20,92 | 21,06 | 1,84% | 1.242,00 |
| 04.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -1,05% | 1.000,00 |
| 03.08.2026 | 20,84 | 20,90 | 20,84 | 20,90 | -2,25% | 310,00 |
| 30.07.2026 | 21,32 | 21,38 | 21,16 | 21,38 | 1,14% | 760,00 |
| 29.07.2026 | 21,12 | 21,14 | 21,12 | 21,14 | -1,40% | 32,00 |
| 28.07.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -0,92% | 70,00 |
| 27.07.2026 | 21,90 | 21,94 | 21,58 | 21,64 | 1,41% | 380,00 |
| 24.07.2026 | 21,06 | 21,34 | 21,06 | 21,34 | -0,19% | 847,00 |
| 23.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -1,11% | 1,00 |
| 21.07.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,64% | 79,00 |
| 17.07.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -0,73% | 300,00 |
| 16.07.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 0,74% | 24,00 |
| 13.07.2026 | 21,86 | 21,86 | 21,76 | 21,76 | -0,18% | 102,00 |
| 08.07.2026 | 21,98 | 21,98 | 21,80 | 21,80 | -0,37% | 138,00 |
| 07.07.2026 | 21,82 | 21,88 | 21,82 | 21,88 | -0,09% | 1.322,00 |
| 06.07.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 1,48% | 121,00 |
| 03.07.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -0,09% | 74,00 |
| 02.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,03% | 40,00 |
| 01.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,47% | 133,00 |
| 30.06.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -0,74% | 123,00 |
| 29.06.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 2,08% | 3,00 |
| 25.06.2026 | 21,14 | 21,24 | 21,14 | 21,20 | -0,84% | 2.561,00 |
| 24.06.2026 | 20,78 | 21,38 | 20,78 | 21,38 | 1,62% | 2.115,00 |
| 23.06.2026 | 20,72 | 21,04 | 20,62 | 21,04 | 2,14% | 527,00 |
| 22.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,38% | 973,00 |
| 19.06.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -1,55% | 1.000,00 |
| 17.06.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 1,57% | 3,00 |
| 15.06.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,10% | 5,00 |
| 12.06.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 0,30% | 37,00 |
| 11.06.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 1,86% | 528,00 |
| 10.06.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -0,20% | 5,00 |
| 08.06.2026 | 19,94 | 19,95 | 19,94 | 19,95 | -0,35% | 122,00 |
| 05.06.2026 | 19,83 | 20,04 | 19,83 | 20,02 | -1,09% | 1.390,00 |
| 02.06.2026 | 20,14 | 20,24 | 20,14 | 20,24 | 0,30% | 151,00 |
| 01.06.2026 | 20,10 | 20,18 | 20,10 | 20,18 | -3,44% | 1.412,00 |
| 27.05.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,67% | 152,00 |
| 26.05.2026 | 21,02 | 21,04 | 21,02 | 21,04 | -0,66% | 226,00 |
| 25.05.2026 | 21,42 | 21,42 | 21,18 | 21,18 | 0,76% | 66,00 |
| 22.05.2026 | 21,06 | 21,06 | 21,02 | 21,02 | -1,04% | 312,00 |
| 21.05.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -0,09% | 266,00 |
| 18.05.2026 | 21,14 | 21,26 | 21,14 | 21,26 | 1,53% | 1.250,00 |
| 15.05.2026 | 21,06 | 21,14 | 20,94 | 20,94 | 10,50% | 724,00 |
| 14.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 2,43% | 16,00 |
| 12.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,91% | 115,00 |
| 11.05.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 0,96% | 2,00 |
| 07.05.2026 | 18,94 | 18,95 | 18,56 | 18,68 | 3,78% | 756,00 |
| 06.05.2026 | 17,92 | 18,08 | 17,92 | 18,00 | 2,33% | 195,00 |
| 05.05.2026 | 17,84 | 17,84 | 17,59 | 17,59 | 0,17% | 201,00 |
| 04.05.2026 | 17,89 | 17,89 | 17,56 | 17,56 | -2,44% | 427,00 |
| 29.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,33% | 200,00 |
| 28.04.2026 | 17,98 | 18,06 | 17,98 | 18,06 | 1,06% | 454,00 |
| 27.04.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -0,67% | 50,00 |
| 24.04.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -0,61% | 20,00 |
| 23.04.2026 | 18,11 | 18,11 | 18,06 | 18,10 | -2,43% | 361,00 |
| 22.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -0,11% | 78,00 |
| 21.04.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 0,60% | 129,00 |
| 20.04.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 0,44% | 40,00 |
| 17.04.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,33% | 29,00 |
| 16.04.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,60% | 25,00 |
| 15.04.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -0,16% | 54,00 |
| 14.04.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 0,22% | 590,00 |