13,750€
2,61%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,30 | 13,80 | 13,30 | 13,65 | -0,36% | - |
| 18.04.2024 | 13,10 | 13,75 | 13,10 | 13,70 | 1,48% | - |
| 17.04.2024 | 13,30 | 13,90 | 13,30 | 13,50 | -1,46% | - |
| 16.04.2024 | 13,85 | 13,95 | 13,70 | 13,70 | -2,14% | - |
| 15.04.2024 | 13,30 | 14,15 | 13,30 | 14,00 | 2,19% | - |
| 12.04.2024 | 13,40 | 13,95 | 13,40 | 13,70 | -0,72% | - |
| 11.04.2024 | 13,75 | 13,85 | 13,65 | 13,80 | 0,36% | - |
| 10.04.2024 | 13,30 | 13,90 | 13,30 | 13,75 | 0,36% | - |
| 09.04.2024 | 13,95 | 14,05 | 13,65 | 13,70 | -1,44% | - |
| 08.04.2024 | 13,50 | 14,05 | 13,50 | 13,90 | 0,00% | - |
| 05.04.2024 | 14,15 | 14,15 | 13,90 | 13,90 | -2,11% | - |
| 04.04.2024 | 14,30 | 14,50 | 14,20 | 14,20 | -0,70% | - |
| 03.04.2024 | 14,00 | 15,20 | 14,00 | 14,30 | -1,38% | - |
| 02.04.2024 | 14,60 | 14,70 | 14,45 | 14,50 | -0,51% | - |
| 28.03.2024 | 14,05 | 14,68 | 14,05 | 14,58 | 0,87% | - |
| 27.03.2024 | 13,80 | 14,58 | 13,80 | 14,45 | 1,58% | - |
| 26.03.2024 | 13,85 | 14,38 | 13,85 | 14,23 | -0,18% | - |
| 25.03.2024 | 14,43 | 14,43 | 14,13 | 14,25 | -1,04% | - |
| 22.03.2024 | 14,40 | 14,48 | 14,00 | 14,40 | 0,17% | - |
| 21.03.2024 | 14,35 | 14,58 | 14,30 | 14,38 | 0,52% | - |
| 20.03.2024 | 14,38 | 14,45 | 14,30 | 14,30 | -0,52% | - |
| 19.03.2024 | 13,95 | 14,55 | 13,95 | 14,38 | 0,00% | - |
| 18.03.2024 | 14,30 | 14,45 | 14,23 | 14,38 | 0,70% | - |
| 15.03.2024 | 14,23 | 14,38 | 14,10 | 14,28 | 0,53% | - |
| 14.03.2024 | 13,65 | 14,28 | 13,65 | 14,20 | 1,07% | - |
| 13.03.2024 | 13,80 | 14,33 | 13,80 | 14,05 | -1,06% | - |
| 12.03.2024 | 14,08 | 14,28 | 14,03 | 14,20 | 1,07% | - |
| 11.03.2024 | 13,55 | 14,15 | 13,55 | 14,05 | 0,18% | - |
| 08.03.2024 | 13,60 | 14,08 | 13,60 | 14,03 | 0,90% | - |
| 07.03.2024 | 13,95 | 14,28 | 13,90 | 13,90 | 0,00% | - |
| 06.03.2024 | 13,40 | 14,15 | 13,40 | 13,90 | 2,96% | - |
| 05.03.2024 | 12,85 | 13,93 | 12,85 | 13,50 | 1,89% | - |
| 04.03.2024 | 13,05 | 13,50 | 13,05 | 13,25 | -1,30% | - |
| 01.03.2024 | 13,00 | 13,53 | 13,00 | 13,43 | 0,37% | - |
| 29.02.2024 | 12,65 | 13,45 | 12,65 | 13,38 | 2,69% | - |
| 28.02.2024 | 12,75 | 13,18 | 12,75 | 13,03 | -0,76% | - |
| 27.02.2024 | 12,60 | 13,23 | 12,60 | 13,13 | 1,16% | - |
| 26.02.2024 | 12,80 | 13,08 | 12,78 | 12,98 | 1,57% | - |
| 23.02.2024 | 12,45 | 12,93 | 12,45 | 12,78 | -0,39% | - |
| 22.02.2024 | 12,05 | 12,90 | 12,05 | 12,83 | 3,01% | - |
| 21.02.2024 | 12,05 | 12,53 | 12,05 | 12,45 | 0,40% | - |
| 20.02.2024 | 12,00 | 12,50 | 12,00 | 12,40 | 0,40% | - |
| 19.02.2024 | 12,35 | 12,48 | 12,28 | 12,35 | 0,20% | - |
| 16.02.2024 | 12,38 | 12,48 | 12,30 | 12,33 | 0,20% | - |
| 15.02.2024 | 11,90 | 12,45 | 11,90 | 12,30 | 0,20% | - |
| 14.02.2024 | 12,40 | 12,45 | 12,25 | 12,28 | -0,81% | - |
| 13.02.2024 | 12,48 | 12,55 | 12,38 | 12,38 | -0,40% | - |
| 12.02.2024 | 11,85 | 12,48 | 11,85 | 12,43 | 1,84% | - |
| 09.02.2024 | 11,90 | 12,55 | 11,90 | 12,20 | -0,41% | - |
| 08.02.2024 | 11,80 | 12,50 | 11,80 | 12,25 | 0,82% | - |
| 07.02.2024 | 11,75 | 12,33 | 11,75 | 12,15 | 0,41% | - |
| 06.02.2024 | 12,08 | 12,25 | 12,05 | 12,10 | 0,83% | - |
| 05.02.2024 | 11,65 | 12,08 | 11,65 | 12,00 | -0,41% | - |
| 02.02.2024 | 12,08 | 12,28 | 12,00 | 12,05 | 0,00% | - |
| 01.02.2024 | 11,80 | 12,33 | 11,80 | 12,05 | -0,82% | - |
| 31.01.2024 | 11,98 | 12,25 | 11,98 | 12,15 | 1,67% | - |
| 30.01.2024 | 11,65 | 12,10 | 11,65 | 11,95 | -0,42% | 10,00 |
| 29.01.2024 | 11,70 | 12,15 | 11,70 | 12,00 | -0,41% | - |
| 26.01.2024 | 11,98 | 12,15 | 11,80 | 12,05 | 0,84% | - |
| 25.01.2024 | 11,70 | 12,13 | 11,70 | 11,95 | -0,83% | - |
| 24.01.2024 | 12,23 | 12,23 | 11,95 | 12,05 | -1,23% | - |
| 23.01.2024 | 12,05 | 12,58 | 12,05 | 12,20 | -1,61% | - |
| 22.01.2024 | 12,23 | 12,48 | 12,20 | 12,40 | 1,64% | - |
| 19.01.2024 | 12,28 | 12,43 | 12,15 | 12,20 | -0,81% | - |
| 18.01.2024 | 12,20 | 12,40 | 12,20 | 12,30 | 0,82% | - |
| 17.01.2024 | 12,30 | 12,30 | 11,98 | 12,20 | -0,41% | - |
| 16.01.2024 | 12,43 | 12,45 | 12,20 | 12,25 | -1,41% | - |
| 15.01.2024 | 12,40 | 12,50 | 12,38 | 12,43 | 0,40% | - |
| 12.01.2024 | 12,25 | 12,43 | 12,23 | 12,38 | 1,43% | - |
| 11.01.2024 | 11,80 | 12,30 | 11,80 | 12,20 | 0,62% | - |
| 10.01.2024 | 12,38 | 12,50 | 12,08 | 12,13 | -2,02% | - |
| 09.01.2024 | 12,05 | 12,65 | 12,05 | 12,38 | -0,40% | - |
| 08.01.2024 | 12,50 | 12,50 | 12,23 | 12,43 | -0,40% | - |
| 05.01.2024 | 12,05 | 12,55 | 12,05 | 12,48 | 0,40% | - |
| 04.01.2024 | 12,40 | 12,55 | 12,33 | 12,43 | 0,61% | - |
| 03.01.2024 | 12,23 | 12,45 | 12,23 | 12,35 | 1,23% | - |
| 02.01.2024 | 11,85 | 12,75 | 11,85 | 12,20 | -0,20% | - |
| 29.12.2023 | 12,23 | 12,23 | 12,15 | 12,23 | 0,62% | - |
| 28.12.2023 | 12,23 | 12,45 | 12,15 | 12,15 | -0,41% | - |
| 27.12.2023 | 12,10 | 12,30 | 12,08 | 12,20 | 1,04% | - |
| 22.12.2023 | 12,23 | 12,23 | 12,08 | 12,08 | -0,82% | - |
| 21.12.2023 | 12,23 | 12,23 | 12,08 | 12,18 | -0,20% | - |
| 20.12.2023 | 12,05 | 12,30 | 12,03 | 12,20 | 1,24% | - |
| 19.12.2023 | 11,75 | 12,25 | 11,75 | 12,05 | 1,69% | - |
| 18.12.2023 | 11,70 | 12,23 | 11,70 | 11,85 | -1,86% | - |
| 15.12.2023 | 11,90 | 12,33 | 11,90 | 12,08 | -1,43% | - |
| 14.12.2023 | 12,30 | 12,50 | 12,15 | 12,25 | -0,20% | - |
| 13.12.2023 | 12,25 | 12,40 | 12,13 | 12,28 | 0,20% | - |
| 12.12.2023 | 12,23 | 12,40 | 12,15 | 12,25 | 0,41% | - |
| 11.12.2023 | 12,23 | 12,38 | 12,03 | 12,20 | 0,00% | - |
| 08.12.2023 | 12,33 | 12,35 | 12,13 | 12,20 | 1,24% | - |
| 07.12.2023 | 12,38 | 12,48 | 12,05 | 12,05 | -2,23% | - |
| 06.12.2023 | 11,90 | 12,40 | 11,90 | 12,33 | 2,71% | - |
| 05.12.2023 | 11,70 | 12,35 | 11,70 | 12,00 | -0,41% | - |
| 04.12.2023 | 12,00 | 12,13 | 11,90 | 12,05 | 0,63% | - |
| 01.12.2023 | 11,40 | 12,03 | 11,40 | 11,98 | 1,70% | - |
| 30.11.2023 | 11,78 | 11,98 | 11,75 | 11,78 | 0,00% | - |
| 29.11.2023 | 11,93 | 11,98 | 11,63 | 11,78 | -0,63% | - |
| 28.11.2023 | 12,03 | 12,18 | 11,85 | 11,85 | -1,25% | - |
| 27.11.2023 | 11,50 | 12,08 | 11,50 | 12,00 | 1,27% | - |