Hiscox Ltd HSX
LSE · Vereinigtes Königreich · Finanzen
GBp 1.849,67-4,33 (-0,23 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.850,00 | -0,22 % | GBp 1.830,00 | GBp 1.854,89 | GBp 1.821,00 | 160,56K |
| 2026-09-30 | GBp 1.854,00 | -1,38 % | GBp 1.879,00 | GBp 1.895,00 | GBp 1.854,00 | 909,89K |
| 2026-09-29 | GBp 1.880,00 | -0,05 % | GBp 1.881,00 | GBp 1.898,00 | GBp 1.877,00 | 1,05M |
| 2026-09-28 | GBp 1.881,00 | +0,43 % | GBp 1.879,00 | GBp 1.893,00 | GBp 1.869,00 | 1,44M |
| 2026-09-25 | GBp 1.873,00 | 0,00 % | GBp 1.876,00 | GBp 1.887,00 | GBp 1.863,00 | 1,62M |
| 2026-09-24 | GBp 1.873,00 | 0,00 % | GBp 1.889,00 | GBp 1.889,00 | GBp 1.860,68 | 4,77M |
| 2026-09-23 | GBp 1.873,00 | -1,63 % | GBp 1.915,00 | GBp 1.915,00 | GBp 1.870,00 | 539,65K |
| 2026-09-22 | GBp 1.904,00 | -2,01 % | GBp 1.944,00 | GBp 1.950,00 | GBp 1.904,00 | 2,66M |
| 2026-09-21 | GBp 1.943,00 | +0,99 % | GBp 1.925,00 | GBp 1.952,00 | GBp 1.923,00 | 638,35K |
| 2026-09-18 | GBp 1.924,00 | -0,67 % | GBp 1.937,00 | GBp 1.937,00 | GBp 1.899,00 | 2,06M |
| 2026-09-17 | GBp 1.937,00 | +2,27 % | GBp 1.940,00 | GBp 1.940,00 | GBp 1.903,38 | 2,43M |
| 2026-09-16 | GBp 1.894,00 | +0,32 % | GBp 1.876,00 | GBp 1.900,00 | GBp 1.876,00 | 2,17M |
| 2026-09-15 | GBp 1.888,00 | +0,32 % | GBp 1.880,00 | GBp 1.894,00 | GBp 1.871,00 | 728,63K |
| 2026-09-14 | GBp 1.882,00 | +0,48 % | GBp 1.883,00 | GBp 1.901,00 | GBp 1.875,00 | 587,66K |
| 2026-09-11 | GBp 1.873,00 | +1,24 % | GBp 1.862,00 | GBp 1.888,00 | GBp 1.854,00 | 582,03K |
| 2026-09-10 | GBp 1.850,00 | +0,27 % | GBp 1.853,00 | GBp 1.891,00 | GBp 1.845,00 | 2,14M |
| 2026-09-09 | GBp 1.845,00 | -1,60 % | GBp 1.863,00 | GBp 1.869,00 | GBp 1.841,00 | 2,46M |
| 2026-09-08 | GBp 1.875,00 | +0,91 % | GBp 1.871,00 | GBp 1.875,00 | GBp 1.845,00 | 1,95M |
| 2026-09-07 | GBp 1.858,00 | -1,06 % | GBp 1.875,00 | GBp 1.876,00 | GBp 1.853,00 | 1,82M |
| 2026-09-04 | GBp 1.878,00 | -0,27 % | GBp 1.885,00 | GBp 1.892,00 | GBp 1.875,00 | 1,23M |
| 2026-09-03 | GBp 1.883,00 | +1,13 % | GBp 1.860,00 | GBp 1.883,00 | GBp 1.858,00 | 1,35M |
| 2026-09-02 | GBp 1.862,00 | -0,32 % | GBp 1.873,00 | GBp 1.873,00 | GBp 1.858,00 | 670,47K |
| 2026-09-01 | GBp 1.868,00 | +1,41 % | GBp 1.845,00 | GBp 1.869,00 | GBp 1.839,00 | 715,10K |
| 2026-08-28 | GBp 1.842,00 | +0,38 % | GBp 1.843,00 | GBp 1.854,00 | GBp 1.834,17 | 826,90K |
| 2026-08-27 | GBp 1.835,00 | 0,00 % | GBp 1.834,00 | GBp 1.841,00 | GBp 1.816,00 | 909,09K |
| 2026-08-26 | GBp 1.835,00 | +0,44 % | GBp 1.830,00 | GBp 1.843,00 | GBp 1.825,00 | 956,71K |
| 2026-08-25 | GBp 1.827,00 | -0,27 % | GBp 1.834,00 | GBp 1.847,00 | GBp 1.827,00 | 1,33M |
| 2026-08-24 | GBp 1.832,00 | +2,06 % | GBp 1.793,00 | GBp 1.832,00 | GBp 1.792,00 | 656,53K |
| 2026-08-21 | GBp 1.795,00 | +0,17 % | GBp 1.800,00 | GBp 1.803,00 | GBp 1.788,00 | 592,93K |
| 2026-08-20 | GBp 1.792,00 | +1,01 % | GBp 1.771,00 | GBp 1.795,00 | GBp 1.762,00 | 1,07M |
| 2026-08-19 | GBp 1.774,00 | -1,72 % | GBp 1.797,00 | GBp 1.804,00 | GBp 1.770,00 | 1,80M |
| 2026-08-18 | GBp 1.805,00 | +0,06 % | GBp 1.815,00 | GBp 1.815,00 | GBp 1.795,00 | 898,21K |
| 2026-08-17 | GBp 1.804,00 | +0,50 % | GBp 1.790,00 | GBp 1.817,00 | GBp 1.785,00 | 768,71K |
| 2026-08-14 | GBp 1.795,00 | +0,56 % | GBp 1.787,00 | GBp 1.802,00 | GBp 1.782,00 | 715,81K |
| 2026-08-13 | GBp 1.785,00 | -0,83 % | GBp 1.795,00 | GBp 1.808,00 | GBp 1.781,00 | 905,72K |
| 2026-08-12 | GBp 1.800,00 | +1,12 % | GBp 1.780,00 | GBp 1.804,00 | GBp 1.774,00 | 2,65M |
| 2026-08-11 | GBp 1.780,00 | -1,49 % | GBp 1.800,00 | GBp 1.810,00 | GBp 1.778,00 | 1,03M |
| 2026-08-10 | GBp 1.807,00 | -1,20 % | GBp 1.831,00 | GBp 1.831,00 | GBp 1.805,00 | 2,95M |
| 2026-08-07 | GBp 1.829,00 | +0,99 % | GBp 1.815,00 | GBp 1.851,00 | GBp 1.804,00 | 7,08M |
| 2026-08-06 | GBp 1.811,00 | +1,12 % | GBp 1.796,00 | GBp 1.827,00 | GBp 1.783,00 | 2,00M |
| 2026-08-05 | GBp 1.791,00 | +0,79 % | GBp 1.791,00 | GBp 1.836,00 | GBp 1.768,00 | 2,95M |
| 2026-08-04 | GBp 1.777,00 | 0,00 % | GBp 1.779,00 | GBp 1.794,00 | GBp 1.768,00 | 1,71M |
| 2026-08-03 | GBp 1.777,00 | -1,77 % | GBp 1.815,00 | GBp 1.823,00 | GBp 1.777,00 | 4,18M |
| 2026-07-31 | GBp 1.809,00 | -0,39 % | GBp 1.812,00 | GBp 1.824,00 | GBp 1.791,00 | 1,24M |
| 2026-07-30 | GBp 1.816,00 | -0,11 % | GBp 1.798,00 | GBp 1.834,00 | GBp 1.794,00 | 777,41K |
| 2026-07-29 | GBp 1.818,00 | -0,05 % | GBp 1.821,00 | GBp 1.827,00 | GBp 1.796,00 | 1,35M |
| 2026-07-28 | GBp 1.819,00 | -1,46 % | GBp 1.857,00 | GBp 1.863,00 | GBp 1.819,00 | 2,50M |
| 2026-07-27 | GBp 1.846,00 | +0,33 % | GBp 1.847,00 | GBp 1.854,00 | GBp 1.818,88 | 1,20M |
| 2026-07-24 | GBp 1.840,00 | +2,45 % | GBp 1.795,00 | GBp 1.840,00 | GBp 1.795,00 | 1,24M |
| 2026-07-23 | GBp 1.796,00 | -1,59 % | GBp 1.824,00 | GBp 1.826,00 | GBp 1.787,80 | 1,04M |
| 2026-07-22 | GBp 1.825,00 | -0,16 % | GBp 1.830,00 | GBp 1.847,00 | GBp 1.820,00 | 1,71M |
| 2026-07-21 | GBp 1.828,00 | -1,67 % | GBp 1.847,00 | GBp 1.857,00 | GBp 1.813,00 | 1,39M |
| 2026-07-20 | GBp 1.859,00 | -0,96 % | GBp 1.872,00 | GBp 1.877,00 | GBp 1.854,50 | 715,48K |
| 2026-07-17 | GBp 1.877,00 | +0,37 % | GBp 1.870,00 | GBp 1.884,00 | GBp 1.860,00 | 576,61K |
| 2026-07-16 | GBp 1.870,00 | -0,37 % | GBp 1.858,00 | GBp 1.874,00 | GBp 1.847,00 | 370,94K |
| 2026-07-15 | GBp 1.877,00 | +1,13 % | GBp 1.847,00 | GBp 1.877,00 | GBp 1.845,00 | 2,04M |
| 2026-07-14 | GBp 1.856,00 | +0,32 % | GBp 1.846,00 | GBp 1.856,00 | GBp 1.838,00 | 1,27M |
| 2026-07-13 | GBp 1.850,00 | -0,32 % | GBp 1.856,00 | GBp 1.868,00 | GBp 1.850,00 | 898,95K |
| 2026-07-10 | GBp 1.856,00 | -2,26 % | GBp 1.904,00 | GBp 1.904,00 | GBp 1.856,00 | 692,67K |
| 2026-07-09 | GBp 1.899,00 | +1,55 % | GBp 1.862,00 | GBp 1.899,00 | GBp 1.862,00 | 818,25K |
| 2026-07-08 | GBp 1.870,00 | -0,27 % | GBp 1.880,00 | GBp 1.887,00 | GBp 1.858,00 | 633,49K |
| 2026-07-07 | GBp 1.875,00 | +0,48 % | GBp 1.863,00 | GBp 1.887,00 | GBp 1.862,00 | 639,52K |
| 2026-07-06 | GBp 1.866,00 | +0,65 % | GBp 1.853,00 | GBp 1.874,00 | GBp 1.849,33 | 827,95K |
| 2026-07-03 | GBp 1.854,00 | +0,16 % | GBp 1.857,00 | GBp 1.862,00 | GBp 1.839,00 | 458,83K |
| 2026-07-02 | GBp 1.851,00 | +0,22 % | GBp 1.834,00 | GBp 1.858,00 | GBp 1.834,00 | 777,67K |
| 2026-07-01 | GBp 1.847,00 | 0,00 % | GBp 1.843,00 | GBp 1.859,00 | GBp 1.832,00 | 746,27K |
| 2026-06-30 | GBp 1.847,00 | -0,11 % | GBp 1.861,00 | GBp 1.871,00 | GBp 1.846,00 | 938,08K |
| 2026-06-29 | GBp 1.849,00 | -0,43 % | GBp 1.840,00 | GBp 1.861,00 | GBp 1.840,00 | 1,25M |
| 2026-06-26 | GBp 1.857,00 | -0,21 % | GBp 1.849,00 | GBp 1.865,00 | GBp 1.845,00 | 938,69K |
| 2026-06-25 | GBp 1.861,00 | +2,82 % | GBp 1.808,00 | GBp 1.861,09 | GBp 1.805,00 | 1,31M |
| 2026-06-24 | GBp 1.810,00 | +0,78 % | GBp 1.792,00 | GBp 1.814,00 | GBp 1.780,00 | 684,46K |
| 2026-06-23 | GBp 1.796,00 | -0,06 % | GBp 1.790,00 | GBp 1.804,00 | GBp 1.773,00 | 841,08K |
| 2026-06-22 | GBp 1.797,00 | +0,96 % | GBp 1.779,00 | GBp 1.814,00 | GBp 1.779,00 | 955,91K |
| 2026-06-19 | GBp 1.780,00 | +0,91 % | GBp 1.760,00 | GBp 1.780,00 | GBp 1.755,00 | 2,20M |
| 2026-06-18 | GBp 1.764,00 | -1,29 % | GBp 1.790,00 | GBp 1.794,00 | GBp 1.764,00 | 996,02K |
| 2026-06-17 | GBp 1.787,00 | +0,28 % | GBp 1.778,00 | GBp 1.797,00 | GBp 1.768,00 | 563,46K |
| 2026-06-16 | GBp 1.782,00 | +1,54 % | GBp 1.771,00 | GBp 1.782,00 | GBp 1.758,00 | 975,40K |
| 2026-06-15 | GBp 1.755,00 | -0,34 % | GBp 1.760,00 | GBp 1.772,00 | GBp 1.748,00 | 680,12K |
| 2026-06-12 | GBp 1.761,00 | +0,74 % | GBp 1.750,00 | GBp 1.770,00 | GBp 1.746,00 | 923,37K |
| 2026-06-11 | GBp 1.748,00 | +0,69 % | GBp 1.737,00 | GBp 1.758,00 | GBp 1.733,00 | 703,45K |
| 2026-06-10 | GBp 1.736,00 | +1,11 % | GBp 1.725,00 | GBp 1.749,00 | GBp 1.711,00 | 684,02K |
| 2026-06-09 | GBp 1.717,00 | -0,87 % | GBp 1.739,00 | GBp 1.747,00 | GBp 1.717,00 | 927,08K |
| 2026-06-08 | GBp 1.732,00 | +0,87 % | GBp 1.718,00 | GBp 1.746,00 | GBp 1.713,00 | 4,47M |
| 2026-06-05 | GBp 1.717,00 | -2,11 % | GBp 1.730,00 | GBp 1.739,00 | GBp 1.685,26 | 1,50M |
| 2026-06-04 | GBp 1.754,00 | +0,06 % | GBp 1.748,00 | GBp 1.762,00 | GBp 1.741,00 | 835,22K |
| 2026-06-03 | GBp 1.753,00 | -0,62 % | GBp 1.763,00 | GBp 1.763,00 | GBp 1.747,00 | 2,34M |
| 2026-06-02 | GBp 1.764,00 | +1,03 % | GBp 1.749,00 | GBp 1.767,00 | GBp 1.733,00 | 913,89K |
| 2026-06-01 | GBp 1.746,00 | -0,17 % | GBp 1.744,00 | GBp 1.755,00 | GBp 1.731,00 | 3,21M |
| 2026-05-29 | GBp 1.749,00 | -0,91 % | GBp 1.770,00 | GBp 1.772,00 | GBp 1.749,00 | 1,64M |
| 2026-05-28 | GBp 1.765,00 | -2,16 % | GBp 1.799,00 | GBp 1.799,00 | GBp 1.753,00 | 822,52K |