11,950CHF
-2,45%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | 938,00 |
| 27.05.2025 | 11,75 | 12,05 | 11,75 | 12,00 | 3,00% | 4.197,00 |
| 26.05.2025 | 11,90 | 11,90 | 11,60 | 11,65 | -0,43% | 970,00 |
| 23.05.2025 | 11,90 | 11,90 | 11,60 | 11,70 | 0,00% | 2.302,00 |
| 22.05.2025 | 11,90 | 11,90 | 11,60 | 11,70 | -1,68% | 8.290,00 |
| 21.05.2025 | 12,10 | 12,10 | 11,80 | 11,90 | -2,86% | 4.609,00 |
| 20.05.2025 | 11,90 | 12,25 | 11,90 | 12,25 | 3,38% | 32,00 |
| 19.05.2025 | 12,70 | 12,70 | 11,85 | 11,85 | -5,95% | 2.231,00 |
| 16.05.2025 | 11,90 | 12,60 | 11,80 | 12,60 | 5,44% | 8.299,00 |
| 15.05.2025 | 12,05 | 12,20 | 11,80 | 11,95 | -0,83% | 7.505,00 |
| 14.05.2025 | 12,20 | 12,20 | 12,05 | 12,05 | -2,03% | 1.355,00 |
| 13.05.2025 | 11,80 | 12,85 | 11,80 | 12,30 | 4,24% | 8.759,00 |
| 12.05.2025 | 12,00 | 12,10 | 11,75 | 11,80 | 2,16% | 4.608,00 |
| 09.05.2025 | 11,30 | 12,10 | 11,30 | 11,55 | 2,67% | 16.320,00 |
| 08.05.2025 | 11,20 | 11,25 | 11,20 | 11,25 | -0,44% | 464,00 |
| 07.05.2025 | 11,20 | 11,30 | 11,20 | 11,30 | -0,88% | 2.512,00 |
| 06.05.2025 | 11,50 | 11,50 | 11,20 | 11,40 | 1,79% | 6.374,00 |
| 05.05.2025 | 11,30 | 11,55 | 11,20 | 11,20 | -2,18% | 8.186,00 |
| 02.05.2025 | 11,35 | 11,45 | 10,85 | 11,45 | 3,15% | 3.108,00 |
| 30.04.2025 | 11,35 | 11,45 | 11,10 | 11,10 | -1,77% | 915,00 |
| 29.04.2025 | 10,35 | 11,30 | 10,35 | 11,30 | 7,62% | 4.673,00 |
| 28.04.2025 | 10,35 | 10,55 | 10,35 | 10,50 | -2,78% | 372,00 |
| 25.04.2025 | 10,50 | 10,80 | 10,30 | 10,80 | 2,86% | 2.320,00 |
| 24.04.2025 | 10,90 | 10,90 | 10,30 | 10,50 | -4,55% | 2.066,00 |
| 23.04.2025 | 10,05 | 11,00 | 10,05 | 11,00 | 10,00% | 6.532,00 |
| 22.04.2025 | 10,30 | 10,30 | 10,00 | 10,00 | -1,48% | 543,00 |
| 17.04.2025 | 10,50 | 10,50 | 9,82 | 10,15 | -3,33% | 7.753,00 |
| 16.04.2025 | 10,50 | 10,80 | 10,25 | 10,50 | -4,11% | 7.661,00 |
| 15.04.2025 | 11,25 | 11,35 | 10,95 | 10,95 | -4,78% | 3.344,00 |
| 14.04.2025 | 11,40 | 11,50 | 11,25 | 11,50 | 0,44% | 1.379,00 |
| 11.04.2025 | 10,90 | 11,45 | 10,65 | 11,45 | 6,02% | 7.013,00 |
| 10.04.2025 | 10,95 | 11,00 | 10,75 | 10,80 | -0,92% | 1.311,00 |
| 09.04.2025 | 10,50 | 10,95 | 10,45 | 10,90 | 0,46% | 5.261,00 |
| 08.04.2025 | 10,25 | 11,00 | 10,25 | 10,85 | 0,46% | 4.068,00 |
| 07.04.2025 | 10,60 | 10,80 | 10,20 | 10,80 | 0,00% | 5.075,00 |
| 04.04.2025 | 11,10 | 11,10 | 10,80 | 10,80 | -3,14% | 5.323,00 |
| 03.04.2025 | 11,15 | 11,35 | 11,10 | 11,15 | -0,45% | 11.335,00 |
| 02.04.2025 | 11,45 | 11,50 | 11,15 | 11,20 | -3,03% | 6.752,00 |
| 01.04.2025 | 11,70 | 11,70 | 11,30 | 11,55 | 0,00% | 5.999,00 |
| 31.03.2025 | 11,60 | 11,70 | 11,50 | 11,55 | -1,28% | 3.273,00 |
| 28.03.2025 | 11,75 | 11,95 | 11,70 | 11,70 | -0,85% | 2.963,00 |
| 27.03.2025 | 12,15 | 12,15 | 11,80 | 11,80 | -1,67% | 6.497,00 |
| 26.03.2025 | 12,15 | 12,20 | 12,00 | 12,00 | 0,00% | 5.543,00 |
| 25.03.2025 | 12,15 | 12,25 | 12,00 | 12,00 | 0,00% | 6.328,00 |
| 24.03.2025 | 11,90 | 12,35 | 11,90 | 12,00 | 0,84% | 9.119,00 |
| 21.03.2025 | 12,00 | 12,30 | 11,85 | 11,90 | -0,83% | 5.989,00 |
| 20.03.2025 | 12,20 | 12,45 | 11,85 | 12,00 | -0,41% | 3.557,00 |
| 19.03.2025 | 12,05 | 12,20 | 11,90 | 12,05 | -1,23% | 7.100,00 |
| 18.03.2025 | 12,00 | 12,25 | 12,00 | 12,20 | 1,67% | 5.749,00 |
| 17.03.2025 | 11,40 | 12,00 | 11,35 | 12,00 | 3,90% | 4.048,00 |
| 14.03.2025 | 11,30 | 11,55 | 11,00 | 11,55 | 2,67% | 6.237,00 |
| 13.03.2025 | 11,35 | 11,45 | 11,25 | 11,25 | 0,00% | 3.668,00 |
| 12.03.2025 | 11,40 | 11,45 | 11,10 | 11,25 | -0,88% | 10.208,00 |
| 11.03.2025 | 11,50 | 11,55 | 11,35 | 11,35 | -1,30% | 4.563,00 |
| 10.03.2025 | 11,85 | 11,85 | 11,50 | 11,50 | -5,35% | 6.541,00 |
| 07.03.2025 | 12,00 | 12,15 | 11,85 | 12,15 | 0,41% | 835,00 |
| 06.03.2025 | 11,75 | 12,50 | 11,45 | 12,10 | 4,31% | 10.887,00 |
| 05.03.2025 | 11,80 | 11,80 | 11,40 | 11,60 | -3,33% | 13.502,00 |
| 04.03.2025 | 12,00 | 12,00 | 11,50 | 12,00 | 0,42% | 18.540,00 |
| 03.03.2025 | 12,05 | 12,05 | 11,90 | 11,95 | -1,24% | 5.890,00 |
| 28.02.2025 | 12,10 | 12,40 | 12,05 | 12,10 | -3,20% | 5.325,00 |
| 27.02.2025 | 12,70 | 12,90 | 12,25 | 12,50 | -3,85% | 12.312,00 |
| 26.02.2025 | 12,40 | 13,00 | 12,15 | 13,00 | 4,84% | 14.441,00 |
| 25.02.2025 | 12,60 | 12,65 | 12,40 | 12,40 | -1,20% | 7.958,00 |