15,630€
0,22%
Echtzeit-Aktienkurs HOIST FINANCE AB
Bid:
Ask:
Aktienkurse zur HOIST FINANCE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 15,63 | 15,63 | 15,61 | 15,61 | 0,06% | - |
| 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% | - |
| 04.06.2026 | 14,79 | 15,34 | 14,73 | 15,22 | 1,33% | - |
| 03.06.2026 | 15,44 | 15,46 | 14,96 | 15,02 | -2,75% | - |
| 02.06.2026 | 15,53 | 16,03 | 15,40 | 15,44 | -0,29% | - |
| 01.06.2026 | 16,22 | 16,23 | 15,42 | 15,49 | -4,00% | - |
| 29.05.2026 | 15,85 | 16,22 | 15,84 | 16,13 | 2,35% | - |
| 28.05.2026 | 15,91 | 16,01 | 15,75 | 15,76 | -1,16% | - |
| 27.05.2026 | 15,67 | 16,07 | 15,67 | 15,95 | 1,30% | - |
| 26.05.2026 | 15,60 | 15,79 | 15,44 | 15,74 | 0,80% | - |
| 25.05.2026 | 15,46 | 15,85 | 15,38 | 15,62 | 2,06% | - |
| 22.05.2026 | 15,24 | 15,38 | 15,22 | 15,30 | 0,89% | - |
| 21.05.2026 | 15,41 | 15,56 | 15,11 | 15,17 | -1,14% | - |
| 20.05.2026 | 14,78 | 15,35 | 14,71 | 15,34 | 3,44% | - |
| 19.05.2026 | 14,51 | 14,87 | 14,47 | 14,83 | 3,13% | - |
| 18.05.2026 | 14,43 | 14,53 | 14,27 | 14,38 | -0,59% | - |
| 15.05.2026 | 14,45 | 14,59 | 14,32 | 14,47 | -0,28% | - |
| 14.05.2026 | 14,50 | 14,51 | 14,49 | 14,51 | -0,07% | - |
| 13.05.2026 | 14,21 | 14,75 | 14,20 | 14,52 | 1,75% | - |
| 12.05.2026 | 14,40 | 14,43 | 14,03 | 14,27 | -0,35% | - |
| 11.05.2026 | 14,87 | 14,97 | 14,28 | 14,32 | -4,98% | - |
| 08.05.2026 | 15,11 | 15,14 | 14,58 | 15,07 | -1,47% | - |
| 07.05.2026 | 15,18 | 15,83 | 15,10 | 15,29 | 2,76% | - |
| 06.05.2026 | 13,04 | 14,90 | 13,04 | 14,88 | 13,85% | 1.887,00 |
| 05.05.2026 | 12,98 | 13,27 | 12,96 | 13,07 | 0,62% | - |
| 04.05.2026 | 13,12 | 13,26 | 12,93 | 12,99 | -0,92% | - |
| 30.04.2026 | 13,24 | 13,32 | 13,07 | 13,11 | -0,98% | - |
| 29.04.2026 | 13,63 | 13,65 | 13,24 | 13,24 | -2,97% | - |
| 28.04.2026 | 13,92 | 13,93 | 13,65 | 13,65 | -1,76% | - |
| 27.04.2026 | 14,03 | 14,24 | 13,86 | 13,89 | -1,45% | - |
| 24.04.2026 | 14,24 | 14,27 | 14,04 | 14,10 | 0,82% | - |
| 23.04.2026 | 13,89 | 14,18 | 13,84 | 13,98 | -0,50% | - |
| 22.04.2026 | 15,73 | 15,81 | 14,05 | 14,05 | -10,77% | - |
| 21.04.2026 | 15,71 | 15,95 | 15,68 | 15,75 | 0,19% | - |
| 20.04.2026 | 15,62 | 15,78 | 15,49 | 15,72 | 1,39% | - |
| 17.04.2026 | 15,43 | 15,63 | 15,43 | 15,50 | -0,83% | - |
| 16.04.2026 | 15,64 | 15,74 | 15,53 | 15,63 | 0,22% | - |
| 15.04.2026 | 15,57 | 15,75 | 15,48 | 15,60 | 0,87% | - |
| 14.04.2026 | 15,56 | 15,65 | 15,37 | 15,46 | 1,01% | 6,00 |
| 13.04.2026 | 15,19 | 15,46 | 15,18 | 15,31 | 0,36% | - |
| 10.04.2026 | 15,33 | 15,41 | 15,13 | 15,25 | -0,97% | - |
| 09.04.2026 | 14,76 | 15,45 | 14,71 | 15,40 | 3,25% | - |
| 08.04.2026 | 14,39 | 15,12 | 14,21 | 14,92 | 4,81% | - |
| 07.04.2026 | 13,89 | 14,28 | 13,84 | 14,23 | 2,89% | - |
| 02.04.2026 | 13,93 | 14,05 | 13,70 | 13,83 | -1,81% | - |
| 01.04.2026 | 13,57 | 14,22 | 13,57 | 14,09 | 3,49% | - |
| 31.03.2026 | 13,25 | 13,63 | 13,16 | 13,61 | 5,54% | - |
| 30.03.2026 | 12,97 | 12,98 | 12,66 | 12,90 | -0,50% | - |
| 27.03.2026 | 13,22 | 13,24 | 12,88 | 12,96 | -1,78% | - |
| 26.03.2026 | 13,31 | 13,38 | 13,07 | 13,20 | -1,35% | - |
| 25.03.2026 | 13,36 | 13,66 | 13,32 | 13,38 | 1,21% | - |
| 24.03.2026 | 13,21 | 13,35 | 13,13 | 13,22 | -0,56% | - |
| 23.03.2026 | 13,22 | 13,61 | 12,51 | 13,29 | -0,93% | - |
| 20.03.2026 | 13,64 | 13,81 | 13,32 | 13,42 | -1,69% | - |
| 19.03.2026 | 13,98 | 13,99 | 13,55 | 13,65 | -3,60% | - |
| 18.03.2026 | 13,93 | 14,20 | 13,86 | 14,16 | 2,05% | - |
| 17.03.2026 | 13,86 | 14,09 | 13,66 | 13,87 | 1,06% | - |
| 16.03.2026 | 13,60 | 13,79 | 13,37 | 13,73 | 0,29% | - |
| 13.03.2026 | 13,83 | 13,93 | 13,47 | 13,69 | -2,15% | - |
| 12.03.2026 | 13,94 | 14,08 | 13,79 | 13,99 | -0,46% | - |
| 11.03.2026 | 14,26 | 14,28 | 13,94 | 14,05 | -1,33% | - |
| 10.03.2026 | 14,04 | 14,43 | 14,02 | 14,24 | 1,50% | - |
| 09.03.2026 | 13,54 | 14,10 | 13,51 | 14,03 | 2,82% | - |
| 06.03.2026 | 13,74 | 13,90 | 13,64 | 13,65 | -0,94% | - |
| 05.03.2026 | 13,89 | 13,92 | 13,66 | 13,78 | 1,44% | - |
| 04.03.2026 | 13,25 | 13,64 | 13,08 | 13,58 | 1,61% | - |