14,099CHF
2,54%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 13,84 | 14,14 | 13,84 | 14,07 | 2,35% | - |
| 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 |
| 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 |