17,375€
-0,94%
Echtzeit-Aktienkurs HOIST FINANCE AB
Bid:
Ask:
Aktienkurse zur HOIST FINANCE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 17,53 | 17,57 | 17,21 | 17,37 | -1,00% | - |
| 21.10.2026 | 17,27 | 17,64 | 17,15 | 17,54 | 1,56% | 15,00 |
| 20.10.2026 | 17,30 | 17,41 | 16,97 | 17,27 | -0,12% | 690,00 |
| 19.10.2026 | 17,51 | 17,54 | 17,14 | 17,29 | -1,09% | - |
| 16.10.2026 | 17,58 | 17,74 | 17,40 | 17,48 | -0,51% | 56,00 |
| 15.10.2026 | 17,58 | 17,58 | 17,57 | 17,57 | 1,30% | - |
| 14.10.2026 | 17,46 | 17,59 | 17,19 | 17,35 | -0,52% | 13,00 |
| 13.10.2026 | 17,22 | 17,55 | 17,18 | 17,44 | 1,37% | 810,00 |
| 12.10.2026 | 17,30 | 17,39 | 17,12 | 17,20 | -0,66% | - |
| 09.10.2026 | 17,14 | 17,39 | 17,13 | 17,32 | 1,08% | 14,00 |
| 08.10.2026 | 16,90 | 17,14 | 16,62 | 17,13 | 1,36% | 1.200,00 |
| 07.10.2026 | 17,50 | 17,51 | 16,83 | 16,90 | -3,54% | - |
| 06.10.2026 | 17,88 | 18,06 | 17,47 | 17,52 | -1,96% | 14,00 |
| 05.10.2026 | 17,58 | 18,18 | 17,41 | 17,87 | 1,82% | - |
| 02.10.2026 | 17,83 | 17,97 | 17,25 | 17,55 | -1,46% | - |
| 01.10.2026 | 18,31 | 18,32 | 17,77 | 17,81 | -2,70% | 960,00 |
| 30.09.2026 | 18,15 | 18,43 | 18,15 | 18,31 | 0,85% | 84,00 |
| 29.09.2026 | 18,25 | 18,39 | 18,11 | 18,15 | -0,63% | 14,00 |
| 28.09.2026 | 18,20 | 18,47 | 18,16 | 18,27 | 0,25% | - |
| 25.09.2026 | 18,25 | 18,67 | 18,19 | 18,22 | -0,14% | - |
| 24.09.2026 | 18,46 | 18,56 | 18,16 | 18,25 | -1,16% | - |
| 23.09.2026 | 18,60 | 18,87 | 18,39 | 18,46 | -0,75% | - |
| 22.09.2026 | 18,26 | 18,83 | 18,18 | 18,60 | 1,97% | - |
| 21.09.2026 | 18,01 | 18,47 | 18,01 | 18,24 | 1,25% | 13,00 |
| 18.09.2026 | 18,38 | 18,48 | 17,83 | 18,02 | -1,83% | - |
| 17.09.2026 | 18,18 | 18,42 | 18,02 | 18,35 | 1,13% | 560,00 |
| 16.09.2026 | 18,11 | 18,27 | 17,82 | 18,15 | 0,28% | - |
| 15.09.2026 | 17,94 | 18,33 | 17,65 | 18,10 | 0,75% | 140,00 |
| 14.09.2026 | 18,00 | 18,40 | 17,85 | 17,96 | -0,31% | 540,00 |
| 11.09.2026 | 18,04 | 18,12 | 17,85 | 18,02 | 0,00% | - |
| 10.09.2026 | 18,32 | 18,51 | 18,00 | 18,02 | -1,53% | 16,00 |
| 09.09.2026 | 18,29 | 18,79 | 18,19 | 18,30 | -0,52% | - |
| 08.09.2026 | 18,52 | 18,52 | 18,09 | 18,39 | -0,68% | - |
| 07.09.2026 | 18,86 | 18,87 | 18,48 | 18,52 | -2,11% | 28,00 |
| 04.09.2026 | 19,20 | 19,43 | 18,85 | 18,92 | -1,36% | - |
| 03.09.2026 | 19,01 | 19,21 | 18,88 | 19,18 | 1,00% | - |
| 02.09.2026 | 18,99 | 19,05 | 18,62 | 18,99 | -0,03% | - |
| 01.09.2026 | 19,50 | 19,70 | 18,99 | 18,99 | -2,52% | - |
| 31.08.2026 | 19,42 | 19,94 | 19,33 | 19,48 | 0,18% | - |
| 28.08.2026 | 19,44 | 19,62 | 19,39 | 19,45 | 0,10% | - |
| 27.08.2026 | 19,80 | 19,85 | 19,41 | 19,43 | -1,84% | 27,00 |
| 26.08.2026 | 19,83 | 20,13 | 19,69 | 19,79 | -0,28% | 1.015,00 |
| 25.08.2026 | 19,46 | 19,87 | 19,43 | 19,85 | 1,98% | - |
| 24.08.2026 | 19,08 | 19,48 | 19,01 | 19,46 | 1,91% | 338,00 |
| 21.08.2026 | 18,94 | 19,24 | 18,81 | 19,10 | 0,92% | - |
| 20.08.2026 | 19,05 | 19,05 | 18,89 | 18,92 | -1,59% | - |
| 19.08.2026 | 19,47 | 19,59 | 19,18 | 19,23 | 47,60% | - |
| 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% | - |