9,579CHF
-1,25%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 9,87 | 9,87 | 9,71 | 9,77 | 0,73% | - |
| 15.10.2025 | 9,98 | 9,98 | 9,70 | 9,70 | -1,02% | 1.882,00 |
| 14.10.2025 | 10,10 | 10,10 | 9,80 | 9,80 | -2,97% | 8.544,00 |
| 13.10.2025 | 10,05 | 10,20 | 9,90 | 10,10 | -2,88% | 12.923,00 |
| 10.10.2025 | 10,20 | 10,40 | 10,10 | 10,40 | 0,00% | 6.641,00 |
| 09.10.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 1,96% | 3.676,00 |
| 08.10.2025 | 10,20 | 10,20 | 10,15 | 10,20 | -0,49% | 1.027,00 |
| 07.10.2025 | 10,30 | 10,40 | 10,20 | 10,25 | -1,44% | 2.370,00 |
| 06.10.2025 | 10,25 | 10,40 | 10,20 | 10,40 | -0,48% | 885,00 |
| 03.10.2025 | 10,30 | 10,45 | 10,25 | 10,45 | 1,95% | 2.241,00 |
| 02.10.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | 2.131,00 |
| 01.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 476,00 |
| 30.09.2025 | 10,50 | 10,50 | 10,20 | 10,20 | -1,92% | 8.985,00 |
| 29.09.2025 | 10,50 | 10,50 | 10,30 | 10,40 | 1,46% | 2.393,00 |
| 26.09.2025 | 10,30 | 10,30 | 10,25 | 10,25 | -3,30% | 3.137,00 |
| 25.09.2025 | 10,65 | 10,75 | 10,60 | 10,60 | -0,47% | 8.151,00 |
| 24.09.2025 | 10,70 | 10,70 | 10,60 | 10,65 | -2,29% | 6.508,00 |
| 23.09.2025 | 10,90 | 10,90 | 10,70 | 10,90 | -0,46% | 1.194,00 |
| 22.09.2025 | 10,90 | 11,10 | 10,90 | 10,95 | -2,23% | 1.587,00 |
| 19.09.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 2,75% | 5.101,00 |
| 18.09.2025 | 10,90 | 10,90 | 10,70 | 10,90 | 1,40% | 647,00 |
| 17.09.2025 | 11,00 | 11,00 | 10,75 | 10,75 | -2,27% | 2.511,00 |
| 16.09.2025 | 10,65 | 11,00 | 10,65 | 11,00 | 0,92% | 262,00 |
| 15.09.2025 | 10,40 | 10,90 | 10,30 | 10,90 | 4,81% | 7.338,00 |
| 12.09.2025 | 10,35 | 10,40 | 10,30 | 10,40 | -0,95% | 1.257,00 |
| 11.09.2025 | 10,40 | 10,50 | 10,15 | 10,50 | 1,45% | 11.055,00 |
| 10.09.2025 | 10,40 | 10,40 | 10,25 | 10,35 | -0,48% | 1.446,00 |
| 09.09.2025 | 10,50 | 10,55 | 10,40 | 10,40 | -0,95% | 21.936,00 |
| 08.09.2025 | 10,55 | 10,55 | 10,40 | 10,50 | 0,00% | 6.249,00 |
| 05.09.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -2,78% | 14.256,00 |
| 04.09.2025 | 10,80 | 10,80 | 10,50 | 10,80 | 0,93% | 21.230,00 |
| 03.09.2025 | 10,90 | 10,90 | 10,60 | 10,70 | -4,04% | 41.014,00 |
| 02.09.2025 | 10,90 | 11,15 | 10,90 | 11,15 | 1,83% | 11.778,00 |
| 01.09.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | 102,00 |
| 29.08.2025 | 11,00 | 11,15 | 10,80 | 10,95 | -0,45% | 11.093,00 |
| 28.08.2025 | 11,00 | 11,00 | 10,85 | 11,00 | 0,92% | 409,00 |
| 27.08.2025 | 11,00 | 11,05 | 10,80 | 10,90 | 0,00% | 10.884,00 |
| 26.08.2025 | 11,10 | 11,15 | 10,80 | 10,90 | -2,24% | 6.203,00 |
| 25.08.2025 | 11,20 | 11,60 | 11,15 | 11,15 | -0,45% | 6.537,00 |
| 22.08.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 790,00 |
| 21.08.2025 | 11,20 | 11,30 | 11,10 | 11,20 | -2,61% | 1.256,00 |
| 20.08.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 3,14% | 4.267,00 |
| 19.08.2025 | 11,25 | 11,40 | 11,15 | 11,15 | -0,89% | 6.063,00 |
| 18.08.2025 | 11,45 | 11,45 | 11,25 | 11,25 | -3,02% | 6.834,00 |
| 15.08.2025 | 11,55 | 11,65 | 11,35 | 11,60 | 0,43% | 4.431,00 |
| 14.08.2025 | 11,50 | 11,60 | 11,25 | 11,55 | 4,05% | 7.946,00 |
| 13.08.2025 | 11,30 | 11,65 | 11,00 | 11,10 | -4,31% | 16.208,00 |
| 12.08.2025 | 11,70 | 11,70 | 11,35 | 11,60 | -0,85% | 1.541,00 |
| 11.08.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 0,00% | 1.635,00 |
| 08.08.2025 | 11,65 | 11,70 | 11,20 | 11,70 | 0,00% | 2.505,00 |
| 07.08.2025 | 11,40 | 11,70 | 11,25 | 11,70 | 0,00% | 15.730,00 |
| 06.08.2025 | 11,55 | 11,70 | 11,35 | 11,70 | 2,18% | 1.421,00 |
| 05.08.2025 | 11,90 | 11,90 | 11,25 | 11,45 | -1,29% | 3.812,00 |
| 04.08.2025 | 12,00 | 12,35 | 11,60 | 11,60 | -4,94% | 3.554,00 |
| 01.08.2025 | 12,32 | 12,37 | 12,18 | 12,20 | -0,38% | - |
| 31.07.2025 | 12,35 | 12,35 | 12,25 | 12,25 | 0,00% | 5.609,00 |
| 30.07.2025 | 12,35 | 12,35 | 12,15 | 12,25 | 0,41% | 1.772,00 |
| 29.07.2025 | 12,35 | 12,35 | 12,10 | 12,20 | -1,21% | 1.201,00 |
| 28.07.2025 | 12,75 | 12,75 | 12,20 | 12,35 | -2,76% | 1.170,00 |
| 25.07.2025 | 12,75 | 12,75 | 12,50 | 12,70 | 0,00% | 4.796,00 |
| 24.07.2025 | 12,65 | 12,70 | 12,65 | 12,70 | 2,01% | 563,00 |
| 23.07.2025 | 12,60 | 12,70 | 12,25 | 12,45 | -1,19% | 5.794,00 |
| 22.07.2025 | 12,45 | 12,70 | 12,15 | 12,60 | 0,80% | 16.606,00 |
| 21.07.2025 | 12,15 | 12,50 | 12,00 | 12,50 | 4,17% | 9.532,00 |
| 18.07.2025 | 12,00 | 12,25 | 12,00 | 12,00 | -2,04% | 2.007,00 |
| 17.07.2025 | 12,05 | 12,25 | 12,00 | 12,25 | 2,08% | 3.137,00 |
| 16.07.2025 | 11,80 | 12,05 | 11,80 | 12,00 | 0,84% | 3.430,00 |
| 15.07.2025 | 11,90 | 12,05 | 11,90 | 11,90 | -1,65% | 478,00 |
| 14.07.2025 | 11,85 | 12,10 | 11,80 | 12,10 | -0,82% | 1.755,00 |
| 11.07.2025 | 12,20 | 12,20 | 11,85 | 12,20 | 0,41% | 279,00 |
| 10.07.2025 | 12,00 | 12,20 | 11,80 | 12,15 | 3,85% | 7.296,00 |
| 09.07.2025 | 11,85 | 12,00 | 11,70 | 11,70 | -1,27% | 452,00 |
| 08.07.2025 | 11,65 | 12,10 | 11,45 | 11,85 | 1,72% | 8.345,00 |
| 07.07.2025 | 11,85 | 11,95 | 11,65 | 11,65 | -2,51% | 1.932,00 |
| 04.07.2025 | 11,85 | 11,95 | 11,85 | 11,95 | -0,83% | 301,00 |
| 03.07.2025 | 11,65 | 12,05 | 11,65 | 12,05 | 1,69% | 3.110,00 |
| 02.07.2025 | 11,85 | 11,85 | 11,60 | 11,85 | 0,00% | 2.087,00 |
| 01.07.2025 | 11,70 | 11,85 | 11,70 | 11,85 | -0,42% | 331,00 |
| 30.06.2025 | 11,70 | 11,90 | 11,70 | 11,90 | -1,65% | 2.304,00 |
| 27.06.2025 | 11,90 | 12,10 | 11,70 | 12,10 | 3,42% | 1.522,00 |
| 26.06.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -2,50% | 1.538,00 |
| 25.06.2025 | 11,90 | 12,00 | 11,80 | 12,00 | 0,00% | 4.361,00 |
| 24.06.2025 | 12,10 | 12,10 | 11,95 | 12,00 | -1,23% | 1.124,00 |
| 23.06.2025 | 12,00 | 12,20 | 12,00 | 12,15 | 1,25% | 1.348,00 |
| 20.06.2025 | 11,80 | 12,00 | 11,80 | 12,00 | -1,64% | 3.766,00 |
| 19.06.2025 | 12,30 | 12,30 | 11,50 | 12,20 | -0,41% | 4.754,00 |
| 18.06.2025 | 12,30 | 12,30 | 11,55 | 12,25 | 7,46% | 519,00 |
| 17.06.2025 | 11,95 | 11,95 | 11,40 | 11,40 | -4,20% | 9.128,00 |
| 16.06.2025 | 11,95 | 11,95 | 11,90 | 11,90 | -1,65% | 3.391,00 |
| 13.06.2025 | 11,85 | 12,10 | 11,85 | 12,10 | -0,82% | 3.846,00 |
| 12.06.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | 2.784,00 |
| 11.06.2025 | 11,95 | 12,05 | 11,85 | 11,90 | 0,85% | 26.702,00 |
| 10.06.2025 | 12,15 | 12,15 | 11,80 | 11,80 | -1,45% | 12.819,00 |
| 09.06.2025 | 11,96 | 11,97 | 11,95 | 11,97 | 0,62% | - |
| 06.06.2025 | 11,80 | 12,10 | 11,80 | 11,90 | 0,00% | 6.662,00 |
| 05.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 4.420,00 |
| 04.06.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 0,00% | 6.741,00 |
| 03.06.2025 | 12,00 | 12,20 | 12,00 | 12,10 | 0,83% | 387,00 |
| 02.06.2025 | 11,90 | 12,20 | 11,90 | 12,00 | 0,00% | 3.945,00 |
| 30.05.2025 | 12,20 | 12,35 | 12,00 | 12,00 | -1,64% | 272,00 |