Deutsche Märkte schließen in 3 Stunden 23 Minuten

Hiscox Ltd (HSX.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
895,00-9,80 (-1,08%)
Ab 12:51PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2020917,60917,60882,40895,00895,00234.787
28. Sept. 2020900,00918,40888,40904,80904,80894.410
25. Sept. 2020------
24. Sept. 2020866,60879,60854,80866,40866,401.498.316
23. Sept. 2020883,60883,60862,80872,20872,20834.680
22. Sept. 2020892,40892,40824,00867,00867,001.984.907
21. Sept. 2020918,20929,20879,96888,80888,80948.047
18. Sept. 2020926,20937,40878,60937,40937,402.811.147
17. Sept. 2020919,80930,80909,00913,80913,801.297.042
16. Sept. 2020888,80946,20851,60931,80931,803.454.666
15. Sept. 2020761,00931,20678,45887,40887,403.949.644
14. Sept. 2020746,20760,40746,20758,20758,20469.027
11. Sept. 2020739,20761,40728,20750,00750,00441.061
10. Sept. 2020753,80755,40738,60743,20743,20572.374
09. Sept. 2020730,60748,00730,60741,80741,80729.124
08. Sept. 2020720,00750,40719,20745,00745,00666.030
07. Sept. 2020724,20729,40715,20721,00721,00605.737
04. Sept. 2020719,20734,40696,20710,00710,001.138.676
03. Sept. 2020752,80772,20743,80744,00744,00596.692
02. Sept. 2020774,00781,40752,00758,80758,80624.431
01. Sept. 2020799,80799,80763,20776,60776,60748.109
28. Aug. 2020800,00804,60786,00793,40793,40533.397
27. Aug. 2020777,60787,40767,00785,20785,20483.539
26. Aug. 2020808,00808,00780,79785,40785,40359.943
25. Aug. 2020805,80819,40788,00789,80789,80395.150
24. Aug. 2020814,40814,40789,73805,20805,20361.261
21. Aug. 2020804,20804,40789,00803,00803,00469.891
20. Aug. 2020795,20806,60788,20791,20791,20505.651
19. Aug. 2020797,60817,20797,60811,60811,60532.053
18. Aug. 2020812,00825,20802,20817,20817,20518.128
17. Aug. 2020838,00838,80808,20811,80811,80824.943
14. Aug. 2020825,20830,60816,00827,00827,00832.614
13. Aug. 2020815,20832,60804,00832,40832,40481.753
12. Aug. 2020818,00825,60802,80820,00820,00771.895
11. Aug. 2020803,80827,80801,60807,20807,20689.599
10. Aug. 2020802,20822,40795,40806,00806,00733.774
07. Aug. 2020785,20797,40780,80795,20795,20672.239
06. Aug. 2020806,00806,00775,60789,00789,00761.735
05. Aug. 2020780,80801,80771,40799,80799,80897.832
04. Aug. 2020755,80803,00749,20782,80782,802.055.675
03. Aug. 2020767,00775,00720,80755,20755,201.159.666
31. Juli 2020772,20792,00753,00781,60781,60875.742
30. Juli 2020772,60772,60743,60764,80764,80908.668
29. Juli 2020815,60815,60760,20765,20765,201.053.415
28. Juli 2020811,80811,80781,80800,20800,20500.467
27. Juli 2020790,40803,00774,40786,80786,80544.059
24. Juli 2020801,00814,00793,80800,40800,401.155.435
23. Juli 2020809,00827,20800,80813,60813,60428.005
22. Juli 2020822,40822,40796,00815,60815,60581.271
21. Juli 2020808,20820,00801,00814,40814,40707.961
20. Juli 2020794,00809,80790,60805,20805,20853.344
17. Juli 2020842,80842,80802,40809,60809,60806.073
16. Juli 2020823,60839,40813,20832,40832,40746.963
15. Juli 2020830,00831,20811,20827,80827,80833.547
14. Juli 2020823,80823,80794,80821,20821,20678.656
13. Juli 2020824,80824,80808,20814,80814,80427.643
10. Juli 2020770,20813,00770,20813,00813,00786.195
09. Juli 2020823,80825,60786,40789,20789,201.491.138
08. Juli 2020806,20812,00796,40811,60811,60710.423
07. Juli 2020830,00830,60801,60807,60807,601.037.560
06. Juli 2020810,60844,00810,60829,00829,00778.320
03. Juli 2020811,60815,48768,60803,20803,20971.396
02. Juli 2020812,60839,20800,40806,00806,001.037.781
01. Juli 2020786,20978,20781,40800,60800,601.111.084
30. Juni 2020787,20798,20767,20788,60788,601.047.876
29. Juni 2020761,80780,20756,60780,20780,20955.858
26. Juni 2020765,00784,60761,20771,40771,40781.221
25. Juni 2020777,40777,40744,60773,60773,60943.936
24. Juni 2020837,00837,00785,20785,20785,201.128.073
23. Juni 2020838,60852,60825,20831,00831,00971.592
22. Juni 2020827,80838,20818,60828,00828,00789.447
19. Juni 2020834,80848,80813,00834,80834,804.102.205
18. Juni 2020803,80837,00803,80822,60822,60849.540
17. Juni 2020818,60834,20810,40823,80823,80696.389
16. Juni 2020832,40850,60818,40826,80826,80696.358
15. Juni 2020786,00818,20791,20816,60816,60915.403
12. Juni 2020790,20826,60776,60803,00803,001.057.845
11. Juni 2020815,00815,60788,40800,00800,001.362.291
10. Juni 2020834,00857,00822,40827,80827,801.207.381
09. Juni 2020835,80835,80800,00828,00828,001.800.313
08. Juni 2020832,00848,00809,60818,20818,201.553.347
05. Juni 2020853,60855,00829,20839,80839,801.023.774
04. Juni 2020834,80848,80812,20837,80837,801.582.810
03. Juni 2020795,20845,00791,88830,00830,001.773.855
02. Juni 2020750,00792,00744,60782,80782,801.002.906
01. Juni 2020750,60761,80736,88747,00747,00643.849
29. Mai 2020760,60766,64732,00740,40740,401.705.704
28. Mai 2020761,80788,40753,00767,20767,201.320.227
27. Mai 2020742,20791,49736,40777,60777,601.548.015
26. Mai 2020725,00757,20703,20733,60733,601.039.458
22. Mai 2020702,40716,40683,40716,40716,401.467.628
21. Mai 2020710,80713,20683,20705,00705,002.514.451
20. Mai 2020694,60713,00684,80707,00707,001.297.489
19. Mai 2020719,40753,00699,40707,40707,401.736.280
18. Mai 2020713,80725,80683,20709,60709,601.779.398
15. Mai 2020687,80705,80678,80699,80699,801.389.339
14. Mai 2020711,60720,20662,80674,40674,401.888.689
14. Mai 202029.6 Dividende
13. Mai 2020720,00736,40702,20716,80687,201.671.495
12. Mai 2020788,20788,20723,20735,60705,222.801.805
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen