15,715€
0,93%
Echtzeit-Aktienkurs HOIST FINANCE AB
Bid:
Ask:
Aktienkurse zur HOIST FINANCE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,97 | 13,30 | 12,96 | 13,03 | 0,42% | - |
| 04.05.2026 | 13,14 | 13,26 | 12,93 | 12,97 | -1,14% | 40,00 |
| 30.04.2026 | 13,26 | 13,32 | 13,07 | 13,12 | -1,02% | 1.624,00 |
| 29.04.2026 | 13,63 | 13,64 | 13,22 | 13,26 | -2,72% | 60,00 |
| 28.04.2026 | 13,92 | 13,93 | 13,60 | 13,63 | -2,26% | - |
| 27.04.2026 | 14,04 | 14,24 | 13,87 | 13,94 | -0,64% | 945,00 |
| 24.04.2026 | 14,24 | 14,27 | 14,00 | 14,03 | -1,41% | 111,00 |
| 23.04.2026 | 13,93 | 14,30 | 13,84 | 14,23 | 1,97% | - |
| 22.04.2026 | 15,77 | 15,77 | 13,92 | 13,96 | -11,31% | 240,00 |
| 21.04.2026 | 15,69 | 15,95 | 15,68 | 15,74 | 0,35% | 45,00 |
| 20.04.2026 | 15,59 | 15,78 | 15,49 | 15,68 | 0,42% | - |
| 17.04.2026 | 15,44 | 15,74 | 15,43 | 15,62 | 1,23% | 968,00 |
| 16.04.2026 | 15,61 | 15,74 | 15,41 | 15,43 | -1,06% | - |
| 15.04.2026 | 15,55 | 15,76 | 15,48 | 15,59 | 0,19% | - |
| 14.04.2026 | 15,56 | 15,65 | 15,36 | 15,56 | 0,06% | 42,00 |
| 13.04.2026 | 15,26 | 15,59 | 15,23 | 15,55 | 1,70% | 69,00 |
| 10.04.2026 | 15,29 | 15,41 | 15,13 | 15,29 | -0,16% | - |
| 09.04.2026 | 14,75 | 15,46 | 14,72 | 15,32 | 3,76% | 17,00 |
| 08.04.2026 | 14,27 | 15,12 | 14,25 | 14,76 | 4,61% | 333,00 |
| 07.04.2026 | 13,84 | 14,29 | 13,84 | 14,11 | 1,47% | 42,00 |
| 02.04.2026 | 14,05 | 14,07 | 13,70 | 13,91 | -1,45% | - |
| 01.04.2026 | 13,61 | 14,22 | 13,61 | 14,11 | 3,83% | - |
| 31.03.2026 | 13,22 | 13,66 | 13,16 | 13,59 | 2,72% | - |
| 30.03.2026 | 12,99 | 13,25 | 12,66 | 13,23 | 2,04% | 56,00 |
| 27.03.2026 | 13,21 | 13,22 | 12,88 | 12,97 | -1,93% | - |
| 26.03.2026 | 13,36 | 13,36 | 13,07 | 13,22 | -0,94% | - |
| 25.03.2026 | 13,32 | 13,68 | 13,30 | 13,35 | 0,26% | - |
| 24.03.2026 | 13,31 | 13,36 | 13,12 | 13,31 | -0,08% | - |
| 23.03.2026 | 13,26 | 13,61 | 12,51 | 13,32 | 0,19% | 583,00 |
| 20.03.2026 | 13,66 | 13,82 | 13,22 | 13,30 | -2,53% | - |
| 19.03.2026 | 13,99 | 13,99 | 13,55 | 13,64 | -2,47% | - |
| 18.03.2026 | 13,88 | 14,20 | 13,86 | 13,99 | 0,83% | - |
| 17.03.2026 | 13,89 | 14,11 | 13,65 | 13,87 | -0,32% | - |
| 16.03.2026 | 13,56 | 13,94 | 13,36 | 13,92 | 2,92% | 42,00 |
| 13.03.2026 | 13,81 | 13,94 | 13,47 | 13,52 | -2,17% | 25.056,00 |
| 12.03.2026 | 14,00 | 14,09 | 13,74 | 13,82 | -1,46% | - |
| 11.03.2026 | 14,27 | 14,28 | 13,94 | 14,03 | -1,58% | - |
| 10.03.2026 | 14,09 | 14,43 | 14,05 | 14,25 | 1,21% | 21.600,00 |
| 09.03.2026 | 13,67 | 14,10 | 13,66 | 14,08 | 2,70% | - |
| 06.03.2026 | 13,70 | 13,90 | 13,51 | 13,71 | 0,22% | - |
| 05.03.2026 | 13,83 | 13,99 | 13,66 | 13,68 | -1,26% | - |
| 04.03.2026 | 13,27 | 13,92 | 13,08 | 13,86 | 4,33% | - |
| 03.03.2026 | 13,22 | 13,48 | 13,10 | 13,28 | 0,38% | - |
| 02.03.2026 | 13,45 | 13,45 | 13,02 | 13,23 | -1,96% | - |
| 27.02.2026 | 13,53 | 13,60 | 13,36 | 13,50 | -0,26% | - |
| 26.02.2026 | 13,20 | 13,54 | 13,15 | 13,53 | 2,46% | - |
| 25.02.2026 | 13,03 | 13,28 | 13,01 | 13,21 | 1,46% | - |
| 24.02.2026 | 13,08 | 13,12 | 12,90 | 13,02 | -0,53% | - |
| 23.02.2026 | 13,22 | 13,43 | 13,07 | 13,09 | -0,76% | - |
| 20.02.2026 | 13,64 | 13,87 | 13,15 | 13,19 | -3,26% | - |
| 19.02.2026 | 13,31 | 13,66 | 13,23 | 13,63 | 2,52% | - |
| 18.02.2026 | 13,42 | 13,43 | 13,20 | 13,30 | -1,04% | - |
| 17.02.2026 | 13,50 | 13,58 | 13,09 | 13,44 | -0,59% | - |
| 16.02.2026 | 13,56 | 13,79 | 13,40 | 13,52 | -0,26% | - |
| 13.02.2026 | 13,63 | 13,83 | 13,39 | 13,55 | -0,70% | - |
| 12.02.2026 | 14,15 | 14,21 | 13,63 | 13,65 | -3,47% | - |
| 11.02.2026 | 14,14 | 14,30 | 13,98 | 14,14 | 0,14% | - |
| 10.02.2026 | 14,17 | 14,25 | 13,90 | 14,12 | -0,46% | - |
| 09.02.2026 | 13,28 | 14,31 | 13,27 | 14,18 | 6,94% | 180,00 |
| 06.02.2026 | 11,47 | 13,43 | 11,47 | 13,26 | 17,61% | 4.509,00 |
| 05.02.2026 | 11,82 | 11,82 | 11,24 | 11,28 | -4,65% | - |
| 04.02.2026 | 11,49 | 12,13 | 11,47 | 11,83 | 3,05% | - |
| 03.02.2026 | 11,87 | 11,98 | 11,46 | 11,48 | -3,16% | - |
| 02.02.2026 | 11,83 | 11,94 | 11,54 | 11,85 | 0,21% | - |
| 30.01.2026 | 12,12 | 12,18 | 11,81 | 11,83 | -2,67% | - |
| 29.01.2026 | 12,13 | 12,21 | 11,99 | 12,15 | 0,33% | - |
| 28.01.2026 | 11,79 | 12,12 | 11,61 | 12,11 | 2,76% | - |
| 27.01.2026 | 11,64 | 11,82 | 11,62 | 11,79 | 1,20% | - |
| 26.01.2026 | 11,73 | 11,80 | 11,61 | 11,65 | -0,30% | - |
| 23.01.2026 | 11,86 | 11,86 | 11,68 | 11,68 | -1,43% | - |
| 22.01.2026 | 11,42 | 11,86 | 11,42 | 11,85 | 3,99% | - |
| 21.01.2026 | 11,63 | 11,65 | 10,96 | 11,40 | -1,94% | - |
| 20.01.2026 | 10,78 | 11,64 | 10,78 | 11,62 | 7,79% | - |
| 19.01.2026 | 11,00 | 11,00 | 10,72 | 10,78 | -2,04% | - |
| 16.01.2026 | 10,60 | 11,02 | 10,43 | 11,01 | 3,87% | - |
| 15.01.2026 | 10,47 | 10,65 | 10,10 | 10,60 | 1,24% | - |
| 14.01.2026 | 10,63 | 10,70 | 10,44 | 10,47 | -1,41% | - |
| 13.01.2026 | 10,56 | 10,76 | 10,52 | 10,62 | 0,57% | - |
| 12.01.2026 | 10,61 | 10,64 | 10,50 | 10,56 | -0,61% | - |
| 09.01.2026 | 10,55 | 10,63 | 10,43 | 10,62 | 0,57% | - |
| 08.01.2026 | 10,43 | 10,71 | 10,38 | 10,56 | 1,15% | - |
| 07.01.2026 | 10,57 | 10,65 | 10,39 | 10,44 | -1,32% | - |
| 06.01.2026 | 10,59 | 10,60 | 10,55 | 10,58 | 0,05% | - |
| 05.01.2026 | 10,53 | 10,69 | 10,53 | 10,58 | 0,38% | - |
| 02.01.2026 | 10,42 | 10,68 | 10,42 | 10,54 | 0,52% | - |
| 30.12.2025 | 10,33 | 10,51 | 10,31 | 10,48 | 1,55% | - |
| 29.12.2025 | 10,40 | 10,43 | 10,22 | 10,32 | -0,39% | - |
| 23.12.2025 | 10,21 | 10,41 | 10,16 | 10,36 | 1,62% | - |
| 22.12.2025 | 9,96 | 10,22 | 9,96 | 10,20 | 2,28% | - |
| 19.12.2025 | 9,99 | 10,08 | 9,80 | 9,97 | -0,37% | - |
| 18.12.2025 | 9,81 | 10,02 | 9,79 | 10,01 | 2,01% | - |
| 17.12.2025 | 9,51 | 9,86 | 9,49 | 9,81 | 3,08% | - |
| 16.12.2025 | 9,36 | 9,52 | 9,26 | 9,52 | 1,57% | - |
| 15.12.2025 | 9,48 | 9,57 | 9,33 | 9,37 | -1,02% | - |
| 12.12.2025 | 9,36 | 9,69 | 9,36 | 9,47 | 1,12% | - |
| 11.12.2025 | 9,36 | 9,41 | 9,34 | 9,36 | -0,16% | - |
| 10.12.2025 | 9,38 | 9,40 | 9,28 | 9,38 | -0,03% | - |
| 09.12.2025 | 9,31 | 9,51 | 9,29 | 9,38 | 0,81% | - |
| 08.12.2025 | 9,25 | 9,36 | 9,24 | 9,30 | 0,59% | - |
| 05.12.2025 | 9,11 | 9,31 | 9,07 | 9,25 | 1,48% | - |