10,874CHF
-2,48%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,07 | 11,16 | 10,87 | 10,87 | -2,50% | - |
| 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 | 11,50 | 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 |
| 24.02.2025 | 12,85 | 12,85 | 12,55 | 12,55 | 0,00% | 3.362,00 |
| 21.02.2025 | 12,60 | 12,85 | 12,55 | 12,55 | -0,40% | 4.135,00 |
| 20.02.2025 | 12,85 | 12,95 | 12,60 | 12,60 | -3,45% | 9.800,00 |
| 19.02.2025 | 13,25 | 13,25 | 12,95 | 13,05 | 0,38% | 3.835,00 |
| 18.02.2025 | 13,45 | 13,45 | 13,00 | 13,00 | -3,35% | 7.111,00 |
| 17.02.2025 | 13,20 | 13,45 | 13,15 | 13,45 | 3,86% | 2.029,00 |
| 14.02.2025 | 13,50 | 13,60 | 12,95 | 12,95 | -4,07% | 8.475,00 |
| 13.02.2025 | 13,00 | 13,50 | 12,95 | 13,50 | 3,85% | 4.780,00 |
| 12.02.2025 | 12,90 | 13,10 | 12,90 | 13,00 | 0,78% | 3.491,00 |
| 11.02.2025 | 12,90 | 13,05 | 12,90 | 12,90 | -1,53% | 4.299,00 |
| 10.02.2025 | 13,50 | 13,50 | 13,10 | 13,10 | 0,00% | 1.325,00 |
| 07.02.2025 | 13,20 | 13,25 | 13,05 | 13,10 | -0,76% | 1.213,00 |
| 06.02.2025 | 13,35 | 13,40 | 13,05 | 13,20 | -1,12% | 8.266,00 |
| 05.02.2025 | 13,80 | 13,80 | 13,25 | 13,35 | -3,26% | 1.272,00 |
| 04.02.2025 | 14,10 | 14,15 | 13,80 | 13,80 | -2,13% | 2.105,00 |
| 03.02.2025 | 14,00 | 14,10 | 13,85 | 14,10 | -2,08% | 2.841,00 |
| 31.01.2025 | 13,85 | 14,50 | 13,85 | 14,40 | 2,86% | 8.315,00 |
| 30.01.2025 | 14,20 | 14,20 | 13,85 | 14,00 | 1,82% | 7.990,00 |
| 29.01.2025 | 13,95 | 14,20 | 13,75 | 13,75 | -1,43% | 14.158,00 |
| 28.01.2025 | 14,00 | 14,10 | 13,90 | 13,95 | -2,11% | 4.122,00 |
| 27.01.2025 | 13,55 | 14,25 | 13,10 | 14,25 | 6,34% | 11.836,00 |
| 24.01.2025 | 13,10 | 13,55 | 13,10 | 13,40 | 2,29% | 7.047,00 |
| 23.01.2025 | 13,00 | 13,30 | 13,00 | 13,10 | 0,77% | 8.282,00 |
| 22.01.2025 | 13,00 | 13,50 | 13,00 | 13,00 | 0,78% | 9.804,00 |
| 21.01.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | 8.907,00 |
| 20.01.2025 | 13,20 | 13,20 | 12,55 | 12,60 | -6,67% | 10.068,00 |
| 17.01.2025 | 12,70 | 13,50 | 12,70 | 13,50 | 5,06% | 5.582,00 |
| 16.01.2025 | 12,65 | 12,90 | 12,65 | 12,85 | 1,98% | 6.646,00 |
| 15.01.2025 | 12,60 | 12,70 | 12,40 | 12,60 | 0,00% | 5.609,00 |
| 14.01.2025 | 12,75 | 12,90 | 12,60 | 12,60 | -1,18% | 11.768,00 |
| 13.01.2025 | 13,55 | 13,60 | 12,75 | 12,75 | -6,59% | 10.102,00 |
| 10.01.2025 | 13,85 | 13,85 | 13,65 | 13,65 | 0,00% | 2.432,00 |
| 09.01.2025 | 13,70 | 13,85 | 13,50 | 13,65 | -1,09% | 7.371,00 |
| 08.01.2025 | 14,00 | 14,05 | 13,50 | 13,80 | -1,08% | 7.671,00 |
| 07.01.2025 | 13,95 | 14,05 | 13,80 | 13,95 | -0,71% | 2.450,00 |
| 06.01.2025 | 14,00 | 14,10 | 13,95 | 14,05 | -2,77% | 3.014,00 |
| 03.01.2025 | 13,60 | 14,45 | 13,50 | 14,45 | 5,23% | 8.634,00 |
| 02.01.2025 | 13,61 | 13,75 | 13,53 | 13,73 | 0,23% | - |
| 30.12.2024 | 13,40 | 13,90 | 13,40 | 13,70 | 1,11% | 7.979,00 |
| 27.12.2024 | 13,45 | 13,55 | 13,40 | 13,55 | -0,37% | 4.961,00 |
| 23.12.2024 | 13,50 | 13,65 | 13,35 | 13,60 | 0,74% | 4.195,00 |
| 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 |