17,420€
Echtzeit-Aktienkurs Hoist Finance AB
Bid:
Ask:
Aktienkurse zur Hoist Finance AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -1,95% | - |
| 21.10.2026 | 17,03 | 17,42 | 17,03 | 17,42 | 3,44% | 57,00 |
| 20.10.2026 | 16,84 | 16,84 | 16,84 | 16,84 | -1,41% | - |
| 19.10.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -2,12% | - |
| 16.10.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 0,75% | - |
| 15.10.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 0,64% | - |
| 14.10.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 3,30% | - |
| 13.10.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -2,57% | - |
| 12.10.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,18% | - |
| 09.10.2026 | 17,07 | 17,07 | 17,07 | 17,07 | 3,45% | - |
| 08.10.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,67% | - |
| 07.10.2026 | 17,13 | 17,13 | 16,78 | 16,78 | -1,24% | - |
| 06.10.2026 | 17,73 | 17,75 | 16,99 | 16,99 | -2,24% | - |
| 05.10.2026 | 17,08 | 17,38 | 17,08 | 17,38 | 0,23% | - |
| 02.10.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -2,53% | - |
| 01.10.2026 | 17,79 | 17,79 | 17,79 | 17,79 | -1,71% | - |
| 30.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,06% | - |
| 29.09.2026 | 18,09 | 18,09 | 18,09 | 18,09 | 0,28% | - |
| 28.09.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 2,27% | - |
| 25.09.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -1,23% | - |
| 24.09.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -1,16% | - |
| 23.09.2026 | 18,07 | 18,07 | 18,07 | 18,07 | -2,17% | - |
| 22.09.2026 | 17,69 | 18,47 | 17,69 | 18,47 | 5,85% | 44,00 |
| 21.09.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -2,46% | - |
| 18.09.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -0,22% | - |
| 17.09.2026 | 17,93 | 17,93 | 17,93 | 17,93 | 0,28% | - |
| 16.09.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 2,94% | - |
| 15.09.2026 | 17,37 | 17,37 | 17,37 | 17,37 | -1,59% | - |
| 14.09.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 1,03% | - |
| 11.09.2026 | 17,47 | 17,47 | 17,47 | 17,47 | -2,13% | - |
| 10.09.2026 | 17,84 | 17,85 | 17,84 | 17,85 | 0,56% | - |
| 09.09.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -1,83% | - |
| 08.09.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -1,74% | - |
| 07.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,26% | - |
| 04.09.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 0,42% | - |
| 03.09.2026 | 18,46 | 18,94 | 18,46 | 18,94 | 2,32% | - |
| 02.09.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -2,42% | - |
| 01.09.2026 | 19,14 | 19,14 | 18,97 | 18,97 | 0,69% | - |
| 31.08.2026 | 18,84 | 18,84 | 18,84 | 18,84 | -0,16% | - |
| 28.08.2026 | 18,87 | 18,87 | 18,87 | 18,87 | -3,38% | - |
| 27.08.2026 | 19,53 | 19,53 | 19,53 | 19,53 | -0,56% | - |
| 26.08.2026 | 19,82 | 19,82 | 19,64 | 19,64 | 3,75% | 520,00 |
| 25.08.2026 | 18,93 | 18,93 | 18,93 | 18,93 | 2,16% | - |
| 24.08.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -0,54% | - |
| 21.08.2026 | 18,63 | 18,63 | 18,63 | 18,63 | 0,98% | - |
| 20.08.2026 | 18,95 | 18,95 | 18,45 | 18,45 | -5,77% | - |
| 19.08.2026 | 18,93 | 19,58 | 18,93 | 19,58 | 1,24% | 200,00 |
| 18.08.2026 | 19,36 | 19,36 | 19,34 | 19,34 | -1,83% | - |
| 17.08.2026 | 19,31 | 19,70 | 19,31 | 19,70 | 1,49% | - |
| 14.08.2026 | 19,31 | 19,41 | 19,31 | 19,41 | -1,62% | - |
| 13.08.2026 | 19,98 | 20,10 | 19,73 | 19,73 | -0,05% | 100,00 |
| 12.08.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 1,75% | - |
| 11.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,67% | - |
| 10.08.2026 | 19,27 | 19,27 | 19,27 | 19,27 | 0,31% | - |
| 07.08.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -1,84% | - |
| 06.08.2026 | 19,65 | 19,65 | 19,57 | 19,57 | -4,54% | - |
| 05.08.2026 | 19,63 | 20,50 | 19,63 | 20,50 | 5,51% | 395,00 |
| 04.08.2026 | 19,43 | 19,43 | 19,43 | 19,43 | 1,62% | - |
| 03.08.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -4,30% | 520,00 |
| 31.07.2026 | 19,47 | 19,98 | 19,47 | 19,98 | 2,99% | 520,00 |
| 30.07.2026 | 19,07 | 19,62 | 19,07 | 19,40 | 2,11% | 4.740,00 |
| 29.07.2026 | 19,30 | 19,54 | 19,00 | 19,00 | 1,28% | 1.737,00 |
| 28.07.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -2,44% | - |
| 27.07.2026 | 18,97 | 19,23 | 18,97 | 19,23 | 5,43% | 1.585,00 |
| 24.07.2026 | 17,41 | 18,24 | 17,41 | 18,24 | 17,75% | 50,00 |
| 23.07.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -1,21% | - |
| 22.07.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -0,88% | - |
| 21.07.2026 | 15,42 | 15,82 | 15,42 | 15,82 | 1,87% | 94,00 |
| 20.07.2026 | 15,53 | 15,53 | 15,53 | 15,53 | 0,65% | - |
| 17.07.2026 | 15,43 | 15,43 | 15,43 | 15,43 | -2,22% | - |
| 16.07.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -1,00% | - |
| 15.07.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -2,03% | - |
| 14.07.2026 | 16,27 | 16,27 | 16,27 | 16,27 | 0,25% | - |
| 13.07.2026 | 16,23 | 16,23 | 16,23 | 16,23 | 0,43% | - |
| 10.07.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 4,06% | - |
| 09.07.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -2,33% | - |
| 08.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,40% | - |
| 07.07.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 4,05% | - |
| 06.07.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -0,82% | - |
| 03.07.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 0,06% | - |
| 02.07.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -0,81% | - |
| 01.07.2026 | 15,98 | 16,07 | 15,98 | 16,07 | 1,13% | - |
| 30.06.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 0,57% | - |
| 29.06.2026 | 15,97 | 15,97 | 15,80 | 15,80 | 2,46% | - |
| 26.06.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -0,52% | - |
| 25.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,38% | - |
| 24.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,07% | - |
| 23.06.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -1,72% | - |
| 22.06.2026 | 14,62 | 15,12 | 14,62 | 15,12 | 2,30% | 66,00 |
| 19.06.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -0,40% | - |
| 18.06.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -1,26% | - |
| 17.06.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -1,38% | - |
| 16.06.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,65% | - |
| 15.06.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 1,39% | - |
| 12.06.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 2,23% | - |
| 11.06.2026 | 14,54 | 14,80 | 14,54 | 14,80 | 4,01% | 467,00 |
| 10.06.2026 | 14,23 | 14,23 | 14,23 | 14,23 | -0,77% | - |
| 09.06.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -6,88% | - |
| 08.06.2026 | 14,64 | 15,40 | 14,64 | 15,40 | 2,26% | 825,00 |
| 05.06.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 4,29% | - |