13,668CHF
0,13%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,55 | 13,95 | 13,35 | 13,50 | -1,10% | 6.299,00 |
| 19.12.2024 | 13,65 | 13,65 | 13,50 | 13,65 | -0,73% | 1.479,00 |
| 18.12.2024 | 13,50 | 13,75 | 13,50 | 13,75 | 2,23% | 4.449,00 |
| 17.12.2024 | 14,20 | 14,20 | 13,25 | 13,45 | -6,60% | 6.567,00 |
| 16.12.2024 | 14,00 | 14,50 | 14,00 | 14,40 | -0,35% | 2.303,00 |
| 13.12.2024 | 14,60 | 14,60 | 14,35 | 14,45 | -0,69% | 1.918,00 |
| 12.12.2024 | 14,75 | 14,80 | 14,10 | 14,55 | -1,02% | 9.960,00 |
| 11.12.2024 | 14,40 | 14,70 | 14,30 | 14,70 | 5,00% | 30.153,00 |
| 10.12.2024 | 14,50 | 14,55 | 14,00 | 14,00 | -2,78% | 18.578,00 |
| 09.12.2024 | 14,05 | 14,50 | 14,00 | 14,40 | 2,49% | 19.847,00 |
| 06.12.2024 | 13,60 | 14,30 | 13,60 | 14,05 | 2,55% | 54.879,00 |
| 05.12.2024 | 13,65 | 13,90 | 13,55 | 13,70 | -2,14% | 19.672,00 |
| 04.12.2024 | 14,75 | 14,75 | 13,20 | 14,00 | -5,41% | 29.912,00 |
| 03.12.2024 | 15,25 | 15,30 | 14,55 | 14,80 | -4,52% | 10.012,00 |
| 02.12.2024 | 15,80 | 15,85 | 15,50 | 15,50 | -1,59% | 4.891,00 |
| 29.11.2024 | 15,60 | 15,85 | 15,60 | 15,75 | 1,29% | 7.740,00 |
| 28.11.2024 | 15,85 | 15,90 | 15,55 | 15,55 | -1,89% | 1.928,00 |
| 27.11.2024 | 15,25 | 15,90 | 15,25 | 15,85 | 3,93% | 5.203,00 |
| 26.11.2024 | 15,70 | 15,70 | 15,25 | 15,25 | -2,87% | 2.974,00 |
| 25.11.2024 | 15,25 | 15,70 | 15,25 | 15,70 | 2,95% | 3.689,00 |
| 22.11.2024 | 15,60 | 15,80 | 15,25 | 15,25 | -2,92% | 18.232,00 |
| 21.11.2024 | 15,69 | 15,71 | 15,67 | 15,71 | -0,26% | - |
| 20.11.2024 | 15,40 | 15,75 | 15,40 | 15,75 | -1,56% | 16.214,00 |
| 19.11.2024 | 15,40 | 16,00 | 15,40 | 16,00 | 2,56% | 14.876,00 |
| 18.11.2024 | 15,70 | 15,90 | 15,30 | 15,60 | -2,50% | 13.680,00 |
| 15.11.2024 | 16,00 | 16,00 | 15,70 | 16,00 | 0,00% | 712,00 |
| 14.11.2024 | 15,65 | 16,10 | 15,65 | 16,00 | 0,00% | 3.702,00 |
| 13.11.2024 | 16,00 | 16,00 | 15,70 | 16,00 | 0,00% | 3.000,00 |
| 12.11.2024 | 15,65 | 16,00 | 15,60 | 16,00 | -1,23% | 3.134,00 |
| 11.11.2024 | 15,55 | 16,20 | 15,55 | 16,20 | 3,85% | 6.809,00 |
| 08.11.2024 | 15,80 | 15,85 | 15,55 | 15,60 | -2,19% | 7.048,00 |
| 07.11.2024 | 15,80 | 16,00 | 15,80 | 15,95 | 0,95% | 3.497,00 |
| 06.11.2024 | 15,80 | 15,95 | 15,80 | 15,80 | -0,94% | 1.596,00 |
| 05.11.2024 | 16,20 | 16,20 | 15,80 | 15,95 | -1,85% | 4.407,00 |
| 04.11.2024 | 16,20 | 16,30 | 16,20 | 16,25 | -1,22% | 3.551,00 |
| 01.11.2024 | 16,10 | 16,60 | 16,10 | 16,45 | 0,92% | 4.775,00 |
| 31.10.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | 504,00 |
| 30.10.2024 | 16,50 | 16,50 | 16,15 | 16,20 | -3,28% | 2.100,00 |
| 29.10.2024 | 16,55 | 16,75 | 16,50 | 16,75 | -0,59% | 2.359,00 |
| 28.10.2024 | 16,80 | 16,95 | 16,50 | 16,85 | 0,00% | 5.570,00 |
| 25.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,90% | 195,00 |
| 24.10.2024 | 16,70 | 16,85 | 16,70 | 16,70 | 0,00% | 1.768,00 |
| 23.10.2024 | 17,00 | 17,05 | 16,70 | 16,70 | -2,91% | 2.465,00 |
| 22.10.2024 | 17,30 | 17,30 | 17,00 | 17,20 | -0,29% | 6.104,00 |
| 21.10.2024 | 17,20 | 17,25 | 17,20 | 17,25 | -0,29% | 1.132,00 |
| 18.10.2024 | 17,10 | 17,30 | 17,05 | 17,30 | 0,00% | 2.438,00 |
| 17.10.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | 4.929,00 |
| 16.10.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 0,37% | 1.887,00 |
| 15.10.2024 | 17,33 | 17,34 | 17,17 | 17,24 | -1,23% | - |
| 14.10.2024 | 17,30 | 17,45 | 17,25 | 17,45 | 0,00% | 2.029,00 |
| 11.10.2024 | 17,20 | 17,45 | 17,20 | 17,45 | 2,05% | 3.983,00 |
| 10.10.2024 | 17,10 | 17,15 | 17,10 | 17,10 | 0,00% | 2.514,00 |
| 09.10.2024 | 17,15 | 17,15 | 17,10 | 17,10 | -0,29% | 4.094,00 |
| 08.10.2024 | 17,20 | 17,20 | 17,10 | 17,15 | 0,00% | 5.941,00 |
| 07.10.2024 | 17,20 | 17,20 | 17,10 | 17,15 | 0,00% | 4.892,00 |
| 04.10.2024 | 17,35 | 17,35 | 17,15 | 17,15 | -1,15% | 9.180,00 |
| 03.10.2024 | 17,40 | 17,45 | 17,35 | 17,35 | -0,86% | 2.390,00 |
| 02.10.2024 | 17,50 | 17,50 | 17,35 | 17,50 | 0,57% | 15.431,00 |
| 01.10.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | 2.121,00 |
| 30.09.2024 | 17,30 | 17,65 | 17,30 | 17,50 | 0,00% | 5.744,00 |
| 27.09.2024 | 17,20 | 17,70 | 17,20 | 17,50 | 2,04% | 16.437,00 |
| 26.09.2024 | 17,10 | 17,15 | 17,05 | 17,15 | 0,59% | 3.950,00 |
| 25.09.2024 | 17,05 | 17,10 | 17,05 | 17,05 | -0,58% | 4.779,00 |
| 24.09.2024 | 17,00 | 17,15 | 17,00 | 17,15 | 0,59% | 4.323,00 |
| 23.09.2024 | 17,10 | 17,10 | 17,05 | 17,05 | 0,29% | 4.373,00 |
| 20.09.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 6.338,00 |
| 19.09.2024 | 17,05 | 17,15 | 17,00 | 17,10 | 0,29% | 8.004,00 |
| 18.09.2024 | 17,45 | 17,45 | 17,00 | 17,05 | -0,58% | 5.919,00 |
| 17.09.2024 | 17,50 | 17,50 | 17,15 | 17,15 | 0,88% | 9.797,00 |
| 16.09.2024 | 17,80 | 17,80 | 17,00 | 17,00 | -2,86% | 9.096,00 |
| 13.09.2024 | 17,35 | 17,50 | 17,30 | 17,50 | 2,34% | 18.688,00 |
| 12.09.2024 | 17,20 | 17,25 | 17,10 | 17,10 | 0,00% | 17.873,00 |
| 11.09.2024 | 17,25 | 17,25 | 17,10 | 17,10 | -0,87% | 11.974,00 |
| 10.09.2024 | 16,60 | 17,25 | 16,50 | 17,25 | 5,18% | 8.179,00 |
| 09.09.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -0,91% | 3.392,00 |
| 06.09.2024 | 16,35 | 16,70 | 16,35 | 16,55 | 1,22% | 8.216,00 |
| 05.09.2024 | 16,40 | 16,60 | 16,35 | 16,35 | 0,00% | 6.336,00 |
| 04.09.2024 | 16,20 | 16,40 | 16,20 | 16,35 | 0,93% | 6.786,00 |
| 03.09.2024 | 16,10 | 16,40 | 16,10 | 16,20 | 0,62% | 7.853,00 |
| 02.09.2024 | 16,05 | 16,20 | 16,00 | 16,10 | 1,26% | 19.161,00 |
| 30.08.2024 | 16,00 | 16,05 | 15,90 | 15,90 | -0,31% | 17.726,00 |
| 29.08.2024 | 15,90 | 16,05 | 15,90 | 15,95 | 0,00% | 9.005,00 |
| 28.08.2024 | 16,05 | 16,05 | 15,90 | 15,95 | 0,31% | 5.899,00 |
| 27.08.2024 | 15,80 | 16,05 | 15,65 | 15,90 | 1,60% | 15.322,00 |
| 26.08.2024 | 16,05 | 16,05 | 15,50 | 15,65 | -1,57% | 12.687,00 |
| 23.08.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -0,62% | 7.478,00 |
| 22.08.2024 | 16,10 | 16,15 | 16,00 | 16,00 | -0,62% | 4.884,00 |
| 21.08.2024 | 16,55 | 16,70 | 15,95 | 16,10 | -3,01% | 29.284,00 |
| 20.08.2024 | 16,75 | 16,80 | 16,55 | 16,60 | 0,00% | 5.282,00 |
| 19.08.2024 | 16,55 | 16,75 | 16,50 | 16,60 | -1,48% | 3.811,00 |
| 16.08.2024 | 16,85 | 16,85 | 16,55 | 16,85 | -0,88% | 8.522,00 |
| 15.08.2024 | 16,75 | 17,00 | 16,50 | 17,00 | 1,49% | 11.689,00 |
| 14.08.2024 | 16,95 | 17,25 | 16,75 | 16,75 | -2,33% | 6.781,00 |
| 13.08.2024 | 17,45 | 17,45 | 16,95 | 17,15 | -1,72% | 5.998,00 |
| 12.08.2024 | 17,30 | 17,45 | 17,20 | 17,45 | -0,29% | 2.508,00 |
| 09.08.2024 | 17,35 | 17,50 | 17,25 | 17,50 | 0,86% | 2.924,00 |
| 08.08.2024 | 17,10 | 17,35 | 17,00 | 17,35 | 1,46% | 3.155,00 |
| 07.08.2024 | 17,65 | 17,65 | 17,00 | 17,10 | -3,12% | 11.859,00 |
| 06.08.2024 | 17,60 | 17,95 | 17,60 | 17,65 | 0,28% | 3.167,00 |
| 05.08.2024 | 18,00 | 18,00 | 17,60 | 17,60 | -2,22% | 13.795,00 |