14,450€
3,21%
Echtzeit-Aktienkurs HISCOX LTD LS-,065
Bid:
Ask:
Aktienkurse zur HISCOX LTD LS-,065 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | 74,00 |
| 25.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 1,00 |
| 23.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1,00 |
| 11.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 9,00 |
| 10.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | 75,00 |
| 02.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,74% | 1,00 |
| 28.03.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,35% | 1,00 |
| 25.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 3,00 |
| 22.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,35% | 25,00 |
| 20.03.2024 | 14,30 | 14,35 | 14,30 | 14,35 | -0,69% | 110,00 |
| 18.03.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 1,05% | 1,00 |
| 15.03.2024 | 14,25 | 14,30 | 14,25 | 14,30 | 1,06% | 26,00 |
| 14.03.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | 25,00 |
| 13.03.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,71% | 1,00 |
| 12.03.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | 234,00 |
| 08.03.2024 | 13,85 | 14,05 | 13,85 | 14,05 | -0,35% | 220,00 |
| 07.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 7,22% | 1,00 |
| 04.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,13% | 45,00 |
| 29.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,92% | 23,00 |
| 27.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 2,76% | 1,00 |
| 23.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | 90,00 |
| 22.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 4,08% | 709,00 |
| 13.02.2024 | 12,40 | 12,40 | 12,25 | 12,25 | 0,00% | 440,00 |
| 07.02.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 2,51% | 1,00 |
| 30.01.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | 11,00 |
| 29.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 250,00 |
| 25.01.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -2,02% | 460,00 |
| 17.01.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | 74,00 |
| 15.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 5,00 |
| 08.01.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 1,63% | 1,00 |
| 04.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,82% | 330,00 |
| 27.12.2023 | 12,15 | 12,15 | 12,15 | 12,15 | -1,22% | 4,00 |
| 13.12.2023 | 12,25 | 12,30 | 12,25 | 12,30 | 1,23% | 200,00 |
| 08.12.2023 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | 31,00 |
| 05.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 250,00 |
| 27.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | 10,00 |
| 21.11.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 460,00 |
| 20.11.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 120,00 |
| 03.11.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 40,00 |
| 02.11.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -3,03% | 90,00 |
| 02.10.2023 | 11,55 | 11,55 | 11,55 | 11,55 | -5,33% | 100,00 |
| 22.09.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | 330,00 |
| 12.09.2023 | 11,95 | 11,95 | 11,95 | 11,95 | 2,14% | 7,00 |
| 01.09.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 20,00 |
| 18.08.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -7,51% | 45,00 |
| 01.08.2023 | 12,65 | 12,65 | 12,65 | 12,65 | -1,56% | 11,00 |
| 28.07.2023 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | 8,00 |
| 25.07.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | 58,00 |
| 24.07.2023 | 12,85 | 12,85 | 12,85 | 12,85 | 3,63% | 12,00 |
| 10.07.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -9,49% | 145,00 |
| 01.06.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 4,18% | 396,00 |
| 05.05.2023 | 13,15 | 13,15 | 13,15 | 13,15 | 4,37% | 207,00 |
| 31.03.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 300,00 |
| 29.03.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 100,00 |
| 14.03.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 100,00 |
| 09.03.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | 15,00 |
| 08.03.2023 | 12,10 | 12,20 | 11,90 | 12,20 | -3,94% | 1.720,00 |
| 22.02.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 1,00 |
| 16.02.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 150,00 |
| 10.02.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 84,00 |
| 07.02.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 60,00 |
| 11.01.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 374,00 |
| 09.01.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 200,00 |
| 02.01.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | 50,00 |
| 01.12.2022 | 11,90 | 11,90 | 11,90 | 11,90 | 6,25% | 50,00 |
| 18.11.2022 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 100,00 |
| 17.11.2022 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 1.082,00 |
| 04.11.2022 | 11,00 | 11,00 | 11,00 | 11,00 | 10,00% | 15,00 |
| 20.10.2022 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | 10,00 |
| 11.10.2022 | 9,80 | 9,85 | 9,80 | 9,85 | -0,51% | 2.020,00 |
| 10.10.2022 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | 2.020,00 |
| 30.09.2022 | 9,95 | 9,95 | 9,80 | 9,80 | -6,67% | 1.560,00 |
| 19.09.2022 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | 450,00 |
| 02.08.2022 | 10,50 | 10,60 | 10,50 | 10,60 | -4,50% | 1.000,00 |
| 08.07.2022 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 130,00 |
| 09.06.2022 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | 11,00 |
| 16.05.2022 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | 200,00 |
| 12.05.2022 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | 80,00 |
| 04.05.2022 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | 928,00 |
| 02.05.2022 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 464,00 |
| 14.04.2022 | 11,30 | 11,30 | 11,20 | 11,20 | -4,27% | 30,00 |
| 06.04.2022 | 11,70 | 11,70 | 11,70 | 11,70 | 1,78% | 100,00 |
| 25.03.2022 | 11,29 | 11,50 | 11,29 | 11,50 | 8,19% | 25,00 |
| 09.03.2022 | 10,58 | 10,63 | 10,58 | 10,63 | 6,04% | 600,00 |
| 04.03.2022 | 9,99 | 10,02 | 9,99 | 10,02 | -12,53% | 650,00 |
| 02.03.2022 | 11,46 | 11,46 | 11,46 | 11,46 | 6,91% | 50,00 |
| 24.02.2022 | 10,72 | 10,72 | 10,72 | 10,72 | -5,84% | 1.000,00 |
| 15.02.2022 | 11,38 | 11,38 | 11,38 | 11,38 | -2,49% | 80,00 |
| 01.02.2022 | 11,85 | 11,85 | 11,67 | 11,67 | 5,28% | 320,00 |
| 24.01.2022 | 11,09 | 11,09 | 11,09 | 11,09 | -1,82% | 100,00 |
| 20.01.2022 | 11,30 | 11,30 | 11,29 | 11,29 | 0,04% | 2.000,00 |
| 13.01.2022 | 11,23 | 11,29 | 11,23 | 11,29 | 0,49% | 308,00 |
| 12.01.2022 | 11,23 | 11,23 | 11,23 | 11,23 | 1,08% | 90,00 |
| 10.01.2022 | 11,21 | 11,21 | 11,11 | 11,11 | 4,37% | 122,00 |
| 05.01.2022 | 10,65 | 10,65 | 10,65 | 10,65 | 3,70% | 100,00 |
| 30.12.2021 | 10,27 | 10,27 | 10,27 | 10,27 | 1,78% | 100,00 |
| 23.12.2021 | 10,09 | 10,09 | 10,09 | 10,09 | -0,79% | 100,00 |
| 16.12.2021 | 10,17 | 10,17 | 10,17 | 10,17 | -1,60% | 104,00 |
| 10.12.2021 | 10,16 | 10,33 | 10,16 | 10,33 | 5,15% | 132,00 |
| 18.11.2021 | 10,03 | 10,03 | 9,82 | 9,82 | -1,96% | 900,00 |