Deutsche Märkte geschlossen

Hiscox Ltd (HSX.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.077,50-8,00 (-0,74%)
Börsenschluss: 4:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
07. Okt. 2020853,80882,00853,20854,00854,00880.690
06. Okt. 2020876,40879,40861,40875,00875,001.020.362
05. Okt. 2020894,40902,40861,00876,20876,201.076.885
02. Okt. 2020863,40882,80863,40879,60879,60894.816
01. Okt. 2020915,00915,00846,60872,00872,001.708.820
30. Sept. 2020909,80909,80891,40893,40893,40867.011
29. Sept. 2020917,60917,60882,40896,00896,00666.889
28. Sept. 2020900,00918,40888,40904,80904,80894.410
25. Sept. 2020873,80885,00865,80885,00885,001.067.272
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...