15,775CHF
0,42%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,72 | 15,90 | 15,68 | 15,77 | 0,42% | - |
| 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 |
| 02.08.2024 | 18,05 | 18,25 | 18,00 | 18,00 | 1,65% | 11.955,00 |
| 01.08.2024 | 18,26 | 18,41 | 17,71 | 17,71 | -1,62% | - |
| 31.07.2024 | 18,50 | 18,50 | 18,00 | 18,00 | -4,00% | 3.854,00 |
| 30.07.2024 | 18,45 | 18,75 | 18,45 | 18,75 | 1,35% | 178,00 |
| 29.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 1.676,00 |
| 26.07.2024 | 18,45 | 18,50 | 18,40 | 18,50 | 1,37% | 6.840,00 |
| 25.07.2024 | 18,30 | 18,45 | 18,25 | 18,25 | -0,54% | 9.132,00 |
| 24.07.2024 | 18,25 | 18,35 | 18,20 | 18,35 | 0,00% | 3.523,00 |
| 23.07.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 3,09% | 5,00 |
| 22.07.2024 | 17,75 | 18,35 | 17,75 | 17,80 | 0,28% | 15.457,00 |
| 19.07.2024 | 17,75 | 17,95 | 17,55 | 17,75 | 0,00% | 11.017,00 |
| 18.07.2024 | 17,45 | 17,75 | 17,40 | 17,75 | 2,31% | 18.591,00 |
| 17.07.2024 | 18,45 | 18,45 | 17,10 | 17,35 | -7,71% | 31.270,00 |
| 16.07.2024 | 18,80 | 18,80 | 18,70 | 18,80 | 0,53% | 1.358,00 |
| 15.07.2024 | 18,85 | 19,10 | 18,70 | 18,70 | -0,53% | 4.178,00 |
| 12.07.2024 | 18,80 | 19,15 | 18,80 | 18,80 | -1,05% | 102,00 |
| 11.07.2024 | 18,90 | 19,10 | 18,75 | 19,00 | 0,00% | 8.001,00 |
| 10.07.2024 | 18,55 | 19,05 | 18,40 | 19,00 | -2,06% | 5.341,00 |
| 09.07.2024 | 19,40 | 19,40 | 19,00 | 19,40 | 0,00% | 5.460,00 |
| 08.07.2024 | 18,85 | 19,50 | 18,85 | 19,40 | 2,92% | 5.051,00 |