22,240€
2,02%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,11 | 22,15 | 21,93 | 22,11 | 1,42% | - |
| 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 | 1,17% | 3,00 |
| 26.06.2026 | 21,40 | 21,63 | 21,35 | 21,39 | 0,90% | - |
| 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 | -0,54% | 1.000,00 |
| 18.06.2026 | 20,67 | 20,73 | 20,43 | 20,43 | -1,02% | - |
| 17.06.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 0,34% | 3,00 |
| 16.06.2026 | 20,37 | 20,59 | 20,34 | 20,57 | 1,23% | - |
| 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 | -0,08% | 5,00 |
| 09.06.2026 | 20,02 | 20,22 | 19,91 | 19,93 | -0,13% | - |
| 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 | -0,94% | 1.390,00 |
| 04.06.2026 | 20,27 | 20,37 | 20,13 | 20,21 | -0,39% | - |
| 03.06.2026 | 20,35 | 20,41 | 20,21 | 20,29 | 0,25% | - |
| 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 | -0,35% | 1.412,00 |
| 29.05.2026 | 20,39 | 20,41 | 20,23 | 20,25 | -0,69% | - |
| 28.05.2026 | 20,77 | 20,80 | 20,25 | 20,39 | -2,44% | - |
| 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 |
| 10.04.2026 | 18,26 | 18,26 | 18,20 | 18,20 | -1,67% | 150,00 |
| 08.04.2026 | 18,27 | 18,51 | 18,27 | 18,51 | 3,70% | 1.200,00 |
| 07.04.2026 | 18,11 | 18,11 | 17,85 | 17,85 | 2,59% | 819,00 |
| 01.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 100,00 |
| 31.03.2026 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | 306,00 |
| 30.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 2,00 |
| 26.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 115,00 |
| 24.03.2026 | 17,40 | 17,40 | 17,30 | 17,40 | 1,75% | 191,00 |
| 23.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 97,00 |
| 20.03.2026 | 17,60 | 17,60 | 17,40 | 17,40 | -1,69% | 865,00 |
| 19.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 170,00 |
| 17.03.2026 | 17,70 | 17,90 | 17,70 | 17,90 | 1,70% | 129,00 |
| 16.03.2026 | 17,40 | 17,60 | 17,40 | 17,60 | 2,33% | 60,00 |
| 11.03.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 2,38% | 676,00 |
| 09.03.2026 | 16,60 | 16,80 | 16,00 | 16,80 | 0,00% | 1.397,00 |
| 06.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 301,00 |
| 04.03.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 1,18% | 344,00 |
| 03.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | 85,00 |
| 02.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 300,00 |
| 26.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | 378,00 |
| 25.02.2026 | 16,80 | 17,80 | 16,80 | 17,80 | 5,95% | 1.201,00 |
| 23.02.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | 3.027,00 |
| 20.02.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 303,00 |
| 19.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 12,00 |
| 18.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 350,00 |
| 17.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 60,00 |
| 16.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 302,00 |
| 13.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 250,00 |
| 12.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 1.502,00 |
| 11.02.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 0,00% | 406,00 |
| 10.02.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -5,17% | 1.585,00 |
| 09.02.2026 | 17,60 | 17,60 | 17,30 | 17,40 | 0,00% | 1.450,00 |
| 06.02.2026 | 17,50 | 17,60 | 17,40 | 17,40 | 0,00% | 503,00 |
| 05.02.2026 | 17,90 | 17,90 | 17,40 | 17,40 | -2,79% | 225,00 |
| 04.02.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 3,47% | 630,00 |
| 03.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 630,00 |
| 02.02.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 1,76% | 1.154,00 |
| 30.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 40,00 |
| 29.01.2026 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | 175,00 |
| 28.01.2026 | 17,20 | 17,40 | 17,20 | 17,40 | 0,58% | 450,00 |
| 26.01.2026 | 17,40 | 17,40 | 17,30 | 17,30 | -1,14% | 223,00 |
| 23.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 2,00 |
| 22.01.2026 | 17,40 | 17,40 | 17,20 | 17,20 | 1,18% | 301,00 |