Deutsche Märkte öffnen in 2 Stunden 13 Minuten

Hiscox Ltd (HSX.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
972,40+28,40 (+3,01%)
Börsenschluss: 4:42PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2021955,20976,40948,80972,40972,401.688.933
26. Feb. 2021934,20954,40931,40944,00944,00710.312
25. Feb. 2021941,40955,80939,80946,20946,20444.413
24. Feb. 2021921,80960,00920,00955,20955,20601.208
23. Feb. 2021928,00943,80924,00938,80938,801.543.055
22. Feb. 2021962,00962,00915,40924,60924,60364.818
19. Feb. 2021946,20948,19930,60939,20939,20742.098
18. Feb. 2021947,40976,60942,80943,20943,20547.208
17. Feb. 20211.010,001.010,00968,80971,00971,001.935.137
16. Feb. 2021999,401.002,00989,20996,20996,204.962.458
15. Feb. 2021973,40991,60966,00988,40988,40451.098
12. Feb. 2021944,20981,80944,20981,80981,801.374.847
11. Feb. 2021941,80954,60940,80949,20949,20453.568
10. Feb. 2021963,40970,80951,20958,40958,40522.524
09. Feb. 2021970,80970,80946,40963,80963,80615.918
08. Feb. 2021976,20976,20937,40951,80951,80731.913
05. Feb. 2021937,80965,60937,80953,00953,00822.370
04. Feb. 2021935,00946,60926,60936,20936,20959.178
03. Feb. 2021974,60977,80942,00944,40944,40567.200
02. Feb. 2021942,20957,40937,60957,40957,40810.870
01. Feb. 2021945,60945,60932,20940,00940,00471.096
29. Jan. 2021945,20954,80925,20934,40934,40499.126
28. Jan. 2021942,20954,60930,00950,20950,20526.991
27. Jan. 2021944,40971,20944,40956,20956,20467.449
26. Jan. 2021976,20976,20951,20960,00960,00503.641
25. Jan. 2021986,40986,40949,89957,20957,20550.552
22. Jan. 20211.005,001.005,00969,20970,80970,80826.105
21. Jan. 2021992,60999,80983,60989,20989,20792.032
20. Jan. 20211.006,001.019,00992,101.004,001.004,00549.661
19. Jan. 20211.012,001.012,00986,401.000,001.000,00791.329
18. Jan. 20211.021,501.021,50984,001.001,001.001,00611.022
15. Jan. 2021960,001.006,00910,00998,00998,002.365.853
14. Jan. 2021954,80981,76954,80966,60966,60684.702
13. Jan. 2021964,80969,20953,20965,60965,60490.842
12. Jan. 2021955,40981,60954,20968,20968,20677.794
11. Jan. 2021978,80986,20959,00966,60966,60575.635
08. Jan. 20211.000,001.000,00980,00987,60987,60348.977
07. Jan. 20211.005,001.011,50984,20995,00995,00464.139
06. Jan. 20211.010,501.013,50989,001.004,001.004,00881.595
05. Jan. 2021991,801.001,00983,00990,60990,60483.671
04. Jan. 20211.000,001.009,00986,80993,40993,40543.984
31. Dez. 2020997,001.010,00991,40994,00994,00299.447
30. Dez. 20201.004,001.027,501.004,001.007,001.007,001.129.952
29. Dez. 20201.003,001.014,001.002,001.006,501.006,50847.126
24. Dez. 2020989,001.005,00989,001.000,001.000,00158.385
23. Dez. 20201.012,501.012,50983,60999,00999,00586.479
22. Dez. 2020973,00999,40968,00993,00993,00586.140
21. Dez. 2020972,601.013,00948,80966,60966,60758.809
18. Dez. 2020985,001.014,50985,00996,80996,802.244.935
17. Dez. 20201.017,501.017,50993,801.005,501.005,501.308.356
16. Dez. 2020996,801.002,00993,40998,00998,001.581.958
15. Dez. 2020995,201.002,50979,20996,00996,001.065.788
14. Dez. 20201.004,001.009,00989,601.000,001.000,00764.632
11. Dez. 20201.007,001.012,00986,60999,00999,00899.843
10. Dez. 20201.016,501.017,00998,001.012,001.012,00941.085
09. Dez. 20201.019,501.025,501.008,001.010,001.010,00527.350
08. Dez. 20201.020,001.037,501.018,501.022,001.022,00572.353
07. Dez. 20201.051,001.051,001.022,501.030,001.030,00651.920
04. Dez. 20201.046,501.065,501.045,001.047,501.047,50931.570
03. Dez. 20201.065,501.065,501.037,001.045,501.045,501.208.593
02. Dez. 20201.057,501.062,501.032,001.045,001.045,001.252.027
01. Dez. 20201.061,001.103,501.061,001.097,501.097,50874.396
30. Nov. 20201.082,501.098,501.073,501.083,001.083,00963.813
27. Nov. 20201.074,001.083,501.060,001.077,501.077,501.213.026
26. Nov. 20201.101,001.101,001.068,001.085,501.085,50410.857
25. Nov. 20201.120,001.120,001.087,501.093,001.093,00576.461
24. Nov. 20201.108,501.113,501.093,001.108,501.108,50994.630
23. Nov. 20201.109,501.114,501.091,001.108,001.108,00862.358
20. Nov. 20201.111,501.111,501.082,001.095,001.095,00335.610
19. Nov. 20201.073,001.091,501.063,501.086,501.086,50565.591
18. Nov. 20201.085,001.100,501.069,001.094,001.094,001.144.289
17. Nov. 20201.056,001.072,001.051,741.072,001.072,001.365.489
16. Nov. 20201.044,501.062,001.038,501.053,001.053,00894.339
13. Nov. 20201.040,001.047,501.018,001.042,001.042,00610.438
12. Nov. 20201.017,001.046,001.017,001.045,001.045,00887.801
11. Nov. 20201.043,001.044,001.007,001.028,001.028,001.307.419
10. Nov. 2020955,601.028,50955,361.028,501.028,501.581.071
09. Nov. 2020955,60978,60931,80956,00956,001.517.253
06. Nov. 2020898,80948,60898,80941,60941,601.168.456
05. Nov. 2020902,40902,40867,40895,20895,20778.587
04. Nov. 2020843,40890,40843,20886,60886,60721.047
03. Nov. 2020856,00872,00848,73864,00864,00762.641
02. Nov. 2020841,20853,80810,70843,00843,00827.599
30. Okt. 2020829,40839,60816,80824,40824,40725.509
29. Okt. 2020849,20849,20823,60829,40829,40766.520
28. Okt. 2020844,80856,40825,80832,80832,80656.942
27. Okt. 2020864,20865,40847,40853,20853,20494.139
26. Okt. 2020863,40885,60854,20857,80857,80483.789
23. Okt. 2020885,80885,80870,60875,60875,60478.278
22. Okt. 2020878,20881,60860,40877,00877,00510.562
21. Okt. 2020895,40895,40872,80873,00873,00560.696
20. Okt. 2020863,60895,40863,60887,20887,20716.640
19. Okt. 2020848,40885,00848,40885,00885,00749.201
16. Okt. 2020875,00875,00851,60869,60869,601.027.410
15. Okt. 2020846,80865,00842,60864,00864,00775.325
14. Okt. 2020857,20860,20305,80854,80854,801.117.363
13. Okt. 2020875,00875,00853,20853,20853,20543.537
12. Okt. 2020869,60874,40852,20873,80873,80581.489
09. Okt. 2020875,80875,80851,39860,00860,00436.683
08. Okt. 2020855,40871,60847,52859,20859,20684.519
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...