17,390€
-1,31%
Echtzeit-Aktienkurs HOIST FINANCE AB
Bid:
Ask:
Aktienkurse zur HOIST FINANCE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 17,44 | 17,57 | 17,21 | 17,34 | -1,59% | - |
| 21.10.2026 | 17,24 | 17,64 | 17,15 | 17,62 | 3,53% | - |
| 20.10.2026 | 17,27 | 17,33 | 16,97 | 17,02 | -1,48% | - |
| 19.10.2026 | 17,41 | 17,55 | 17,14 | 17,28 | -1,23% | - |
| 16.10.2026 | 17,46 | 17,72 | 17,39 | 17,49 | -0,09% | - |
| 15.10.2026 | 17,30 | 17,52 | 17,24 | 17,51 | 0,86% | 1,00 |
| 14.10.2026 | 17,37 | 17,55 | 17,20 | 17,36 | -0,12% | - |
| 13.10.2026 | 17,16 | 17,44 | 17,15 | 17,38 | 1,14% | - |
| 12.10.2026 | 17,30 | 17,42 | 17,12 | 17,18 | -0,46% | - |
| 09.10.2026 | 17,23 | 17,30 | 17,15 | 17,26 | 2,16% | - |
| 08.10.2026 | 16,94 | 17,05 | 16,66 | 16,90 | -0,59% | - |
| 07.10.2026 | 17,45 | 17,51 | 17,00 | 17,00 | -2,94% | - |
| 06.10.2026 | 17,85 | 18,03 | 17,47 | 17,51 | -2,10% | - |
| 05.10.2026 | 17,51 | 18,09 | 17,41 | 17,89 | 1,91% | - |
| 02.10.2026 | 17,92 | 17,95 | 17,25 | 17,55 | -1,74% | - |
| 01.10.2026 | 18,32 | 18,34 | 17,83 | 17,86 | -2,54% | - |
| 30.09.2026 | 18,33 | 18,44 | 18,16 | 18,33 | 0,99% | - |
| 29.09.2026 | 18,15 | 18,30 | 18,11 | 18,15 | -0,25% | - |
| 28.09.2026 | 18,11 | 18,21 | 18,11 | 18,19 | -1,22% | - |
| 25.09.2026 | 18,21 | 18,67 | 18,18 | 18,42 | 0,49% | - |
| 24.09.2026 | 18,43 | 18,47 | 18,19 | 18,33 | -0,38% | - |
| 23.09.2026 | 18,62 | 18,87 | 18,39 | 18,40 | -0,89% | - |
| 22.09.2026 | 18,21 | 18,82 | 18,18 | 18,56 | 0,71% | - |
| 21.09.2026 | 17,99 | 18,44 | 17,99 | 18,43 | 2,59% | - |
| 18.09.2026 | 18,29 | 18,54 | 17,95 | 17,97 | -1,94% | - |
| 17.09.2026 | 18,10 | 18,42 | 18,02 | 18,32 | 1,47% | - |
| 16.09.2026 | 18,07 | 18,13 | 17,82 | 18,06 | -0,58% | - |
| 15.09.2026 | 17,76 | 18,33 | 17,65 | 18,16 | 0,17% | - |
| 14.09.2026 | 17,91 | 18,40 | 17,91 | 18,13 | 0,86% | - |
| 11.09.2026 | 18,00 | 18,09 | 17,86 | 17,98 | -1,10% | - |
| 10.09.2026 | 18,33 | 18,48 | 18,16 | 18,18 | -0,93% | - |
| 09.09.2026 | 18,34 | 18,46 | 18,19 | 18,35 | 0,25% | - |
| 08.09.2026 | 18,48 | 18,52 | 18,10 | 18,30 | -1,13% | - |
| 07.09.2026 | 18,89 | 18,89 | 18,49 | 18,51 | -2,53% | - |
| 04.09.2026 | 19,16 | 19,43 | 18,85 | 18,99 | -0,81% | - |
| 03.09.2026 | 19,00 | 19,21 | 18,90 | 19,15 | 1,65% | - |
| 02.09.2026 | 19,04 | 19,07 | 18,63 | 18,84 | -2,08% | - |
| 01.09.2026 | 19,52 | 19,59 | 19,11 | 19,24 | -1,51% | - |
| 31.08.2026 | 19,39 | 19,95 | 19,33 | 19,53 | 0,64% | - |
| 28.08.2026 | 19,53 | 19,58 | 19,41 | 19,41 | -0,87% | - |
| 27.08.2026 | 19,83 | 19,86 | 19,43 | 19,58 | -1,76% | - |
| 26.08.2026 | 19,84 | 20,13 | 19,77 | 19,93 | 0,81% | - |
| 25.08.2026 | 19,45 | 19,85 | 19,45 | 19,77 | 2,92% | - |
| 24.08.2026 | 19,04 | 19,29 | 19,02 | 19,21 | 0,58% | - |
| 21.08.2026 | 18,98 | 19,24 | 18,91 | 19,10 | 0,79% | - |
| 20.08.2026 | 19,25 | 19,43 | 18,92 | 18,95 | -1,43% | 1,00 |
| 19.08.2026 | 19,42 | 19,51 | 19,18 | 19,22 | -2,39% | - |
| 18.08.2026 | 19,83 | 19,96 | 19,65 | 19,69 | -1,77% | - |
| 17.08.2026 | 19,90 | 20,11 | 19,86 | 20,05 | 1,73% | - |
| 14.08.2026 | 19,87 | 19,98 | 19,63 | 19,71 | -0,93% | - |
| 13.08.2026 | 20,05 | 20,28 | 19,78 | 19,89 | -0,82% | - |
| 12.08.2026 | 19,92 | 20,06 | 19,79 | 20,06 | 0,68% | - |
| 11.08.2026 | 19,72 | 20,03 | 19,62 | 19,92 | 1,55% | - |
| 10.08.2026 | 19,65 | 19,68 | 19,36 | 19,62 | -0,53% | - |
| 07.08.2026 | 19,81 | 19,81 | 19,44 | 19,72 | -0,25% | - |
| 06.08.2026 | 19,82 | 19,92 | 19,71 | 19,77 | -0,90% | - |
| 05.08.2026 | 19,97 | 20,12 | 19,74 | 19,95 | 0,10% | - |
| 04.08.2026 | 19,65 | 20,03 | 19,60 | 19,93 | 1,71% | - |
| 03.08.2026 | 19,67 | 20,02 | 19,54 | 19,60 | 0,15% | - |
| 31.07.2026 | 19,63 | 19,91 | 19,42 | 19,57 | -0,41% | 2,00 |
| 30.07.2026 | 19,52 | 19,78 | 19,11 | 19,65 | 1,18% | - |
| 29.07.2026 | 19,53 | 19,60 | 19,31 | 19,42 | 0,13% | - |
| 28.07.2026 | 19,10 | 19,51 | 18,84 | 19,39 | 1,33% | - |
| 27.07.2026 | 18,63 | 19,62 | 18,63 | 19,14 | 5,08% | - |
| 24.07.2026 | 15,63 | 18,51 | 15,57 | 18,21 | 16,77% | - |
| 23.07.2026 | 15,94 | 15,95 | 15,45 | 15,60 | -2,59% | - |
| 22.07.2026 | 16,07 | 16,14 | 15,75 | 16,01 | -0,09% | - |
| 21.07.2026 | 15,60 | 16,07 | 15,60 | 16,03 | 1,81% | - |
| 20.07.2026 | 15,84 | 15,85 | 15,68 | 15,74 | -0,91% | - |
| 17.07.2026 | 15,52 | 15,93 | 15,49 | 15,89 | 1,63% | - |
| 16.07.2026 | 16,14 | 16,28 | 15,53 | 15,63 | -2,65% | - |
| 15.07.2026 | 16,38 | 16,40 | 15,96 | 16,06 | -1,80% | - |
| 14.07.2026 | 16,44 | 16,55 | 16,01 | 16,35 | -1,42% | - |
| 13.07.2026 | 16,75 | 16,75 | 16,33 | 16,59 | -0,96% | - |
| 10.07.2026 | 16,46 | 16,86 | 16,46 | 16,75 | 2,60% | - |
| 09.07.2026 | 15,98 | 16,83 | 15,92 | 16,32 | 1,08% | - |
| 08.07.2026 | 16,43 | 16,44 | 15,66 | 16,15 | -1,43% | 13,00 |
| 07.07.2026 | 16,55 | 16,74 | 16,36 | 16,38 | -1,33% | - |
| 06.07.2026 | 16,21 | 16,68 | 16,05 | 16,60 | 2,34% | - |
| 03.07.2026 | 16,33 | 16,44 | 16,05 | 16,22 | -0,37% | - |
| 02.07.2026 | 16,27 | 16,54 | 16,15 | 16,28 | 0,68% | - |
| 01.07.2026 | 16,12 | 16,32 | 15,99 | 16,17 | -0,15% | 310,00 |
| 30.06.2026 | 16,11 | 16,32 | 15,71 | 16,20 | 0,40% | - |
| 29.06.2026 | 16,01 | 16,40 | 15,91 | 16,13 | 1,99% | - |
| 26.06.2026 | 15,83 | 16,00 | 15,52 | 15,82 | -0,13% | - |
| 25.06.2026 | 15,26 | 15,88 | 15,26 | 15,84 | 3,63% | - |
| 24.06.2026 | 15,22 | 15,30 | 14,94 | 15,28 | 2,24% | - |
| 23.06.2026 | 15,07 | 15,24 | 14,86 | 14,95 | -2,19% | - |
| 22.06.2026 | 14,87 | 15,32 | 14,87 | 15,28 | 2,38% | - |
| 19.06.2026 | 14,91 | 14,95 | 14,79 | 14,93 | 0,40% | - |
| 18.06.2026 | 15,03 | 15,20 | 14,65 | 14,87 | -0,50% | 165,00 |
| 17.06.2026 | 15,35 | 15,42 | 14,72 | 14,94 | -2,29% | - |
| 16.06.2026 | 15,50 | 15,60 | 15,19 | 15,29 | -0,52% | - |
| 15.06.2026 | 15,80 | 15,83 | 15,17 | 15,37 | 0,36% | - |
| 12.06.2026 | 14,72 | 15,41 | 14,67 | 15,32 | 4,57% | - |
| 11.06.2026 | 14,61 | 14,77 | 14,39 | 14,65 | 1,38% | - |
| 10.06.2026 | 14,07 | 14,68 | 14,07 | 14,45 | 1,40% | - |
| 09.06.2026 | 15,06 | 15,09 | 14,22 | 14,25 | -5,41% | - |
| 08.06.2026 | 15,05 | 15,63 | 14,88 | 15,06 | -0,23% | 165,00 |
| 05.06.2026 | 15,09 | 15,32 | 15,06 | 15,10 | -0,79% | - |