£11,995
-1,35%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 12,18 | 12,21 | 12,05 | 12,07 | -0,75% | - |
| 23.04.2024 | 11,94 | 12,16 | 11,89 | 12,16 | 2,27% | 70.013,00 |
| 22.04.2024 | 11,86 | 11,94 | 11,81 | 11,89 | 1,45% | 41.713,00 |
| 19.04.2024 | 11,56 | 11,75 | 11,55 | 11,72 | 0,00% | 22.795,00 |
| 18.04.2024 | 11,58 | 11,72 | 11,53 | 11,72 | 1,38% | 28.868,00 |
| 17.04.2024 | 11,69 | 11,80 | 11,55 | 11,56 | -0,94% | 66.353,00 |
| 16.04.2024 | 11,86 | 11,86 | 11,65 | 11,67 | -2,26% | 28.981,00 |
| 15.04.2024 | 11,65 | 11,97 | 11,65 | 11,94 | 2,05% | 38.883,00 |
| 12.04.2024 | 11,86 | 11,86 | 11,64 | 11,70 | -0,68% | 78.413,00 |
| 11.04.2024 | 11,76 | 11,79 | 11,65 | 11,78 | 0,34% | 37.135,00 |
| 10.04.2024 | 11,79 | 11,79 | 11,61 | 11,74 | 0,34% | 113.635,00 |
| 09.04.2024 | 11,85 | 11,96 | 11,68 | 11,70 | -1,60% | 43.057,00 |
| 08.04.2024 | 11,90 | 11,98 | 11,88 | 11,89 | -0,25% | 65.581,00 |
| 05.04.2024 | 11,96 | 12,00 | 11,87 | 11,92 | -1,32% | 107.795,00 |
| 04.04.2024 | 12,31 | 12,31 | 12,06 | 12,08 | -1,23% | 14.662,00 |
| 03.04.2024 | 12,35 | 12,36 | 12,23 | 12,23 | -1,05% | 36.510,00 |
| 02.04.2024 | 12,44 | 12,50 | 12,28 | 12,36 | -0,68% | 39.431,00 |
| 28.03.2024 | 12,34 | 12,49 | 12,30 | 12,45 | 0,61% | 30.545,00 |
| 27.03.2024 | 12,30 | 12,44 | 12,26 | 12,37 | 1,56% | 92.748,00 |
| 26.03.2024 | 12,22 | 12,26 | 12,16 | 12,18 | -0,25% | 127.800,00 |
| 25.03.2024 | 12,16 | 12,28 | 12,05 | 12,21 | -0,97% | 81.081,00 |
| 22.03.2024 | 12,35 | 12,39 | 12,30 | 12,33 | 0,12% | 48.153,00 |
| 21.03.2024 | 12,33 | 12,39 | 12,16 | 12,32 | 0,86% | 53.034,00 |
| 20.03.2024 | 12,26 | 12,27 | 12,16 | 12,21 | -0,37% | 56.438,00 |
| 19.03.2024 | 12,30 | 12,38 | 12,22 | 12,26 | -0,04% | 156.114,00 |
| 18.03.2024 | 12,16 | 12,27 | 12,16 | 12,26 | 0,74% | 33.077,00 |
| 15.03.2024 | 12,18 | 12,21 | 12,09 | 12,17 | 0,66% | 50.865,00 |
| 14.03.2024 | 12,01 | 12,14 | 12,01 | 12,09 | 0,83% | 47.910,00 |
| 13.03.2024 | 12,16 | 12,18 | 11,97 | 11,99 | -1,15% | 61.576,00 |
| 12.03.2024 | 12,03 | 12,14 | 11,94 | 12,13 | 1,17% | 40.224,00 |
| 11.03.2024 | 11,92 | 12,01 | 11,90 | 11,99 | 1,01% | 20.039,00 |
| 08.03.2024 | 11,87 | 11,92 | 11,76 | 11,87 | -0,79% | 53.564,00 |
| 07.03.2024 | 11,88 | 12,12 | 11,88 | 11,97 | 0,72% | 166.860,00 |
| 06.03.2024 | 11,82 | 12,01 | 11,74 | 11,88 | 0,81% | 75.020,00 |
| 05.03.2024 | 11,41 | 11,83 | 11,41 | 11,79 | 4,02% | 207.043,00 |
| 04.03.2024 | 11,42 | 11,42 | 11,13 | 11,33 | -1,31% | 62.819,00 |
| 01.03.2024 | 11,43 | 11,52 | 11,37 | 11,48 | 0,44% | 85.203,00 |
| 29.02.2024 | 11,12 | 11,44 | 11,12 | 11,43 | 2,79% | 121.974,00 |
| 28.02.2024 | 11,13 | 11,17 | 10,98 | 11,12 | -0,80% | 170.583,00 |
| 27.02.2024 | 11,16 | 11,26 | 11,11 | 11,21 | 1,04% | 74.005,00 |
| 26.02.2024 | 10,96 | 11,12 | 10,89 | 11,10 | 1,88% | 181.043,00 |
| 23.02.2024 | 11,01 | 11,01 | 10,79 | 10,89 | -0,41% | 52.901,00 |
| 22.02.2024 | 10,76 | 10,97 | 10,76 | 10,94 | 2,10% | 101.654,00 |
| 21.02.2024 | 10,57 | 10,71 | 10,57 | 10,71 | 1,04% | 72.730,00 |
| 20.02.2024 | 10,56 | 10,62 | 10,56 | 10,60 | 0,52% | 47.707,00 |
| 19.02.2024 | 10,56 | 10,56 | 10,49 | 10,55 | 0,14% | 18.822,00 |
| 16.02.2024 | 10,56 | 10,62 | 10,50 | 10,53 | 0,14% | 41.390,00 |
| 15.02.2024 | 10,51 | 10,58 | 10,47 | 10,52 | 0,53% | 94.039,00 |
| 14.02.2024 | 10,52 | 10,57 | 10,44 | 10,46 | -0,57% | 57.869,00 |
| 13.02.2024 | 10,60 | 10,63 | 10,49 | 10,52 | -0,61% | 196.186,00 |
| 12.02.2024 | 10,22 | 10,59 | 10,22 | 10,59 | 1,78% | 18.521,00 |
| 09.02.2024 | 10,41 | 10,44 | 10,35 | 10,40 | -0,38% | 41.294,00 |
| 08.02.2024 | 10,41 | 10,60 | 10,39 | 10,44 | 0,77% | 109.748,00 |
| 07.02.2024 | 10,29 | 10,45 | 10,29 | 10,36 | 0,39% | 63.127,00 |
| 06.02.2024 | 10,43 | 10,44 | 10,30 | 10,32 | 0,29% | 52.907,00 |
| 05.02.2024 | 10,24 | 10,29 | 10,12 | 10,29 | 0,39% | 94.202,00 |
| 02.02.2024 | 10,38 | 10,38 | 10,23 | 10,25 | -0,29% | 112.074,00 |
| 01.02.2024 | 10,39 | 10,45 | 10,27 | 10,28 | -0,87% | 20.818,00 |
| 31.01.2024 | 10,24 | 10,41 | 10,24 | 10,37 | 1,67% | 79.827,00 |
| 30.01.2024 | 10,20 | 10,26 | 10,16 | 10,20 | 0,00% | 54.355,00 |
| 29.01.2024 | 10,27 | 10,31 | 10,18 | 10,20 | -0,87% | 74.031,00 |
| 26.01.2024 | 10,11 | 10,32 | 10,11 | 10,29 | 0,98% | 33.261,00 |
| 25.01.2024 | 10,27 | 10,33 | 10,16 | 10,19 | -0,97% | 59.768,00 |
| 24.01.2024 | 10,41 | 10,41 | 10,17 | 10,29 | -0,87% | 84.225,00 |
| 23.01.2024 | 10,61 | 10,66 | 10,38 | 10,38 | -2,21% | 93.009,00 |
| 22.01.2024 | 10,52 | 10,62 | 10,50 | 10,62 | 1,58% | 28.303,00 |
| 19.01.2024 | 10,53 | 10,60 | 10,38 | 10,45 | -0,48% | 88.041,00 |
| 18.01.2024 | 10,57 | 10,57 | 10,46 | 10,50 | 0,53% | 64.069,00 |
| 17.01.2024 | 10,43 | 10,46 | 10,25 | 10,45 | -0,81% | 82.108,00 |
| 16.01.2024 | 10,54 | 10,64 | 10,47 | 10,53 | -1,40% | 80.181,00 |
| 15.01.2024 | 10,63 | 10,70 | 10,60 | 10,68 | 0,66% | 63.684,00 |
| 12.01.2024 | 10,55 | 10,62 | 10,52 | 10,61 | 1,24% | 43.007,00 |
| 11.01.2024 | 10,44 | 10,53 | 10,43 | 10,48 | 0,48% | 47.323,00 |
| 10.01.2024 | 10,51 | 10,53 | 10,33 | 10,43 | -1,79% | 42.984,00 |
| 09.01.2024 | 10,76 | 10,78 | 10,55 | 10,62 | -0,47% | 87.426,00 |
| 08.01.2024 | 10,59 | 10,71 | 10,57 | 10,67 | -0,37% | 23.718,00 |
| 05.01.2024 | 10,65 | 10,74 | 10,59 | 10,71 | 0,00% | 38.281,00 |
| 04.01.2024 | 10,62 | 10,77 | 10,59 | 10,71 | 0,66% | 25.869,00 |
| 03.01.2024 | 10,64 | 10,74 | 10,58 | 10,64 | 0,85% | 43.214,00 |
| 02.01.2024 | 10,55 | 10,63 | 10,43 | 10,55 | 0,09% | 37.338,00 |
| 29.12.2023 | 10,54 | 10,57 | 10,51 | 10,54 | 0,00% | 6.285,00 |
| 28.12.2023 | 10,73 | 10,73 | 10,54 | 10,54 | -0,38% | 31.653,00 |
| 27.12.2023 | 10,39 | 10,62 | 10,39 | 10,58 | 1,20% | 35.874,00 |
| 22.12.2023 | 10,51 | 10,52 | 10,42 | 10,46 | -0,71% | 14.600,00 |
| 21.12.2023 | 10,44 | 10,55 | 10,44 | 10,53 | -0,09% | 62.362,00 |
| 20.12.2023 | 10,49 | 10,59 | 10,42 | 10,54 | 1,44% | 64.609,00 |
| 19.12.2023 | 10,40 | 10,49 | 10,34 | 10,39 | -0,29% | 45.773,00 |
| 18.12.2023 | 10,33 | 10,49 | 10,33 | 10,42 | 0,68% | 51.710,00 |
| 15.12.2023 | 10,53 | 10,53 | 10,35 | 10,35 | -1,52% | 231.303,00 |
| 14.12.2023 | 10,58 | 10,71 | 10,43 | 10,51 | -0,19% | 149.014,00 |
| 13.12.2023 | 10,51 | 10,62 | 10,50 | 10,53 | 0,19% | 67.116,00 |
| 12.12.2023 | 10,51 | 10,58 | 10,42 | 10,51 | 0,86% | 74.010,00 |
| 11.12.2023 | 10,41 | 10,46 | 10,26 | 10,42 | -0,29% | 23.272,00 |
| 08.12.2023 | 10,35 | 10,50 | 10,34 | 10,45 | -0,48% | 121.798,00 |
| 07.12.2023 | 10,47 | 10,58 | 10,47 | 10,50 | -0,57% | 86.682,00 |
| 06.12.2023 | 10,51 | 10,57 | 10,47 | 10,56 | 0,67% | 132.811,00 |
| 05.12.2023 | 10,49 | 10,51 | 10,34 | 10,49 | 1,65% | 102.887,00 |
| 04.12.2023 | 10,24 | 10,33 | 10,20 | 10,32 | 0,88% | 95.113,00 |
| 01.12.2023 | 10,19 | 10,26 | 10,14 | 10,23 | 0,79% | 24.288,00 |
| 30.11.2023 | 10,19 | 10,26 | 10,13 | 10,15 | -0,20% | 30.473,00 |