15,580€
-0,64%
Echtzeit-Aktienkurs Hoist Finance AB
Bid:
Ask:
Aktienkurse zur Hoist Finance AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.06.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -4,31% | - |
| 03.06.2026 | 14,89 | 15,09 | 14,89 | 15,09 | -0,33% | 75,00 |
| 02.06.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -3,07% | - |
| 01.06.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -2,50% | - |
| 29.05.2026 | 15,77 | 16,02 | 15,77 | 16,02 | 2,04% | 6,00 |
| 28.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,13% | - |
| 27.05.2026 | 15,34 | 15,88 | 15,34 | 15,88 | 3,93% | 2,00 |
| 26.05.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -1,36% | - |
| 25.05.2026 | 15,36 | 15,60 | 15,36 | 15,49 | 3,96% | 2,00 |
| 22.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,84% | - |
| 21.05.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 3,20% | - |
| 20.05.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 4,10% | - |
| 19.05.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -2,95% | - |
| 18.05.2026 | 14,04 | 14,56 | 14,04 | 14,56 | 0,41% | 30,00 |
| 15.05.2026 | 14,28 | 14,50 | 14,28 | 14,50 | 1,47% | 1.900,00 |
| 14.05.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -1,18% | - |
| 13.05.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,42% | - |
| 12.05.2026 | 14,09 | 14,40 | 14,09 | 14,40 | -1,57% | 1.440,00 |
| 11.05.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 0,55% | - |
| 08.05.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -5,70% | - |
| 07.05.2026 | 15,44 | 15,44 | 15,43 | 15,43 | 1,31% | 510,00 |
| 06.05.2026 | 13,00 | 15,24 | 13,00 | 15,23 | 16,26% | 385,00 |
| 05.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,26% | - |
| 04.05.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -1,91% | - |
| 30.04.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -1,36% | - |
| 29.04.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -1,56% | - |
| 28.04.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -3,86% | - |
| 27.04.2026 | 13,99 | 13,99 | 13,99 | 13,99 | 1,08% | - |
| 24.04.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 0,00% | - |
| 23.04.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -5,01% | - |
| 22.04.2026 | 14,57 | 14,57 | 14,57 | 14,57 | -5,08% | - |
| 21.04.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 1,05% | - |
| 20.04.2026 | 15,19 | 15,19 | 15,19 | 15,19 | -0,72% | - |
| 17.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 16.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 15.04.2026 | 15,22 | 15,80 | 15,22 | 15,80 | 3,67% | 650,00 |
| 14.04.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 2,49% | - |
| 13.04.2026 | 14,87 | 14,87 | 14,87 | 14,87 | -2,94% | - |
| 10.04.2026 | 14,91 | 15,32 | 14,91 | 15,32 | 6,46% | 300,00 |
| 09.04.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 3,15% | - |
| 08.04.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -0,78% | - |
| 07.04.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 2,48% | - |
| 02.04.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,87% | - |
| 01.04.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 7,37% | - |
| 31.03.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 2,46% | - |
| 30.03.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -3,23% | - |
| 27.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,54% | - |
| 26.03.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -2,39% | - |
| 25.03.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 2,61% | - |
| 24.03.2026 | 12,91 | 13,05 | 12,91 | 13,05 | 1,56% | - |
| 23.03.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -3,38% | - |
| 20.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,42% | - |
| 19.03.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 0,74% | - |
| 18.03.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -0,59% | - |
| 17.03.2026 | 13,61 | 13,61 | 13,61 | 13,61 | 1,42% | - |
| 16.03.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,52% | - |
| 13.03.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -2,60% | - |
| 12.03.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -0,29% | - |
| 11.03.2026 | 13,89 | 13,89 | 13,89 | 13,89 | -2,53% | - |
| 10.03.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 2,81% | - |
| 09.03.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 1,99% | - |
| 06.03.2026 | 13,59 | 13,59 | 13,59 | 13,59 | 0,22% | - |
| 05.03.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 2,42% | - |
| 04.03.2026 | 13,15 | 13,24 | 13,15 | 13,24 | 2,80% | 120,00 |
| 03.03.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -1,30% | - |