10,511CHF
-0,84%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 10,77 | 10,77 | 10,37 | 10,51 | -0,82% | - |
| 15.12.2025 | 10,15 | 10,85 | 10,15 | 10,60 | 4,43% | 30.424,00 |
| 12.12.2025 | 10,75 | 10,75 | 10,15 | 10,15 | -5,58% | 10.465,00 |
| 11.12.2025 | 9,70 | 10,75 | 9,66 | 10,75 | 11,98% | 34.807,00 |
| 10.12.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | 548,00 |
| 09.12.2025 | 9,12 | 9,70 | 9,12 | 9,70 | 5,66% | 3.202,00 |
| 08.12.2025 | 9,50 | 9,50 | 9,08 | 9,18 | -3,37% | 6.473,00 |
| 05.12.2025 | 9,46 | 9,50 | 9,46 | 9,50 | -1,04% | 4.760,00 |
| 04.12.2025 | 9,46 | 9,60 | 9,46 | 9,60 | 1,27% | 844,00 |
| 03.12.2025 | 9,20 | 9,52 | 9,10 | 9,48 | 4,18% | 11.922,00 |
| 02.12.2025 | 9,40 | 9,40 | 9,10 | 9,10 | -3,19% | 10.420,00 |
| 01.12.2025 | 9,48 | 9,48 | 9,26 | 9,40 | -0,84% | 1.333,00 |
| 28.11.2025 | 9,24 | 9,48 | 9,24 | 9,48 | 2,38% | 6.286,00 |
| 27.11.2025 | 9,26 | 9,28 | 9,14 | 9,26 | -1,28% | 2.633,00 |
| 26.11.2025 | 9,46 | 9,46 | 9,20 | 9,38 | -2,29% | 4.663,00 |
| 25.11.2025 | 9,34 | 9,60 | 9,18 | 9,60 | 3,23% | 4.603,00 |
| 24.11.2025 | 9,44 | 9,44 | 9,16 | 9,30 | -0,21% | 1.466,00 |
| 21.11.2025 | 9,32 | 9,32 | 9,12 | 9,32 | 1,08% | 1.610,00 |
| 20.11.2025 | 9,32 | 9,32 | 9,10 | 9,22 | -2,95% | 2.428,00 |
| 19.11.2025 | 9,40 | 9,50 | 9,36 | 9,50 | 0,21% | 6.601,00 |
| 18.11.2025 | 9,40 | 9,48 | 9,30 | 9,48 | 1,94% | 8.357,00 |
| 17.11.2025 | 9,06 | 9,40 | 9,06 | 9,30 | 3,33% | 1.408,00 |
| 14.11.2025 | 9,40 | 9,40 | 9,00 | 9,00 | -4,26% | 1.364,00 |
| 13.11.2025 | 9,40 | 9,52 | 9,40 | 9,40 | -1,05% | 5.408,00 |
| 12.11.2025 | 9,52 | 9,54 | 9,40 | 9,50 | 0,64% | 1.255,00 |
| 11.11.2025 | 9,58 | 9,58 | 9,40 | 9,44 | 0,85% | 1.412,00 |
| 10.11.2025 | 9,52 | 9,58 | 9,36 | 9,36 | -2,50% | 579,00 |
| 07.11.2025 | 9,60 | 9,60 | 9,36 | 9,60 | 1,05% | 1.667,00 |
| 06.11.2025 | 9,36 | 9,50 | 9,36 | 9,50 | 0,00% | 1.166,00 |
| 05.11.2025 | 9,48 | 9,50 | 9,36 | 9,50 | 0,00% | 583,00 |
| 04.11.2025 | 9,34 | 9,50 | 9,10 | 9,50 | 0,00% | 1.468,00 |
| 03.11.2025 | 9,42 | 9,50 | 9,32 | 9,50 | 0,00% | 960,00 |
| 31.10.2025 | 9,50 | 9,50 | 9,40 | 9,50 | 0,00% | 2.149,00 |
| 30.10.2025 | 9,78 | 9,78 | 9,40 | 9,50 | -2,86% | 3.537,00 |
| 29.10.2025 | 9,78 | 9,78 | 9,60 | 9,78 | -2,20% | 3.072,00 |
| 28.10.2025 | 10,00 | 10,00 | 9,78 | 10,00 | 0,00% | 1.534,00 |
| 27.10.2025 | 9,70 | 10,00 | 9,60 | 10,00 | 3,09% | 2.361,00 |
| 24.10.2025 | 9,42 | 9,70 | 9,40 | 9,70 | 1,04% | 2.212,00 |
| 23.10.2025 | 9,50 | 9,60 | 9,42 | 9,60 | 0,90% | 1.239,00 |
| 22.10.2025 | 9,71 | 9,71 | 9,42 | 9,51 | -1,50% | - |
| 21.10.2025 | 9,70 | 9,70 | 9,66 | 9,66 | 1,68% | 1.066,00 |
| 20.10.2025 | 9,56 | 9,72 | 9,42 | 9,50 | -0,42% | 960,00 |
| 17.10.2025 | 9,42 | 9,54 | 9,40 | 9,54 | 2,58% | 1.289,00 |
| 16.10.2025 | 9,98 | 9,98 | 9,30 | 9,30 | -4,12% | 11.084,00 |
| 15.10.2025 | 9,98 | 9,98 | 9,70 | 9,70 | -1,02% | 1.882,00 |
| 14.10.2025 | 10,10 | 10,10 | 9,80 | 9,80 | -2,97% | 8.544,00 |
| 13.10.2025 | 10,05 | 10,20 | 9,90 | 10,10 | -2,88% | 12.923,00 |
| 10.10.2025 | 10,20 | 10,40 | 10,10 | 10,40 | 0,00% | 6.641,00 |
| 09.10.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 1,96% | 3.676,00 |
| 08.10.2025 | 10,20 | 10,20 | 10,15 | 10,20 | -0,49% | 1.027,00 |
| 07.10.2025 | 10,30 | 10,40 | 10,20 | 10,25 | -1,44% | 2.370,00 |
| 06.10.2025 | 10,25 | 10,40 | 10,20 | 10,40 | -0,48% | 885,00 |
| 03.10.2025 | 10,30 | 10,45 | 10,25 | 10,45 | 1,95% | 2.241,00 |
| 02.10.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | 2.131,00 |
| 01.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 476,00 |
| 30.09.2025 | 10,50 | 10,50 | 10,20 | 10,20 | -1,92% | 8.985,00 |
| 29.09.2025 | 10,50 | 10,50 | 10,30 | 10,40 | 1,46% | 2.393,00 |
| 26.09.2025 | 10,30 | 10,30 | 10,25 | 10,25 | -3,30% | 3.137,00 |
| 25.09.2025 | 10,65 | 10,75 | 10,60 | 10,60 | -0,47% | 8.151,00 |
| 24.09.2025 | 10,70 | 10,70 | 10,60 | 10,65 | -2,29% | 6.508,00 |
| 23.09.2025 | 10,90 | 10,90 | 10,70 | 10,90 | -0,46% | 1.194,00 |
| 22.09.2025 | 10,90 | 11,10 | 10,90 | 10,95 | -2,23% | 1.587,00 |
| 19.09.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 2,75% | 5.101,00 |
| 18.09.2025 | 10,90 | 10,90 | 10,70 | 10,90 | 1,40% | 647,00 |
| 17.09.2025 | 11,00 | 11,00 | 10,75 | 10,75 | -2,27% | 2.511,00 |
| 16.09.2025 | 10,65 | 11,00 | 10,65 | 11,00 | 0,92% | 262,00 |
| 15.09.2025 | 10,40 | 10,90 | 10,30 | 10,90 | 4,81% | 7.338,00 |
| 12.09.2025 | 10,35 | 10,40 | 10,30 | 10,40 | -0,95% | 1.257,00 |
| 11.09.2025 | 10,40 | 10,50 | 10,15 | 10,50 | 1,45% | 11.055,00 |
| 10.09.2025 | 10,40 | 10,40 | 10,25 | 10,35 | -0,48% | 1.446,00 |
| 09.09.2025 | 10,50 | 10,55 | 10,40 | 10,40 | -0,95% | 21.936,00 |
| 08.09.2025 | 10,55 | 10,55 | 10,40 | 10,50 | 0,00% | 6.249,00 |
| 05.09.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -2,78% | 14.256,00 |
| 04.09.2025 | 10,80 | 10,80 | 10,50 | 10,80 | 0,93% | 21.230,00 |
| 03.09.2025 | 10,90 | 10,90 | 10,60 | 10,70 | -4,04% | 41.014,00 |
| 02.09.2025 | 10,90 | 11,15 | 10,90 | 11,15 | 1,83% | 11.778,00 |
| 01.09.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | 102,00 |
| 29.08.2025 | 11,00 | 11,15 | 10,80 | 10,95 | -0,45% | 11.093,00 |
| 28.08.2025 | 11,00 | 11,00 | 10,85 | 11,00 | 0,92% | 409,00 |
| 27.08.2025 | 11,00 | 11,05 | 10,80 | 10,90 | 0,00% | 10.884,00 |
| 26.08.2025 | 11,10 | 11,15 | 10,80 | 10,90 | -2,24% | 6.203,00 |
| 25.08.2025 | 11,20 | 11,60 | 11,15 | 11,15 | -0,45% | 6.537,00 |
| 22.08.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 790,00 |
| 21.08.2025 | 11,20 | 11,30 | 11,10 | 11,20 | -2,61% | 1.256,00 |
| 20.08.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 3,14% | 4.267,00 |
| 19.08.2025 | 11,25 | 11,40 | 11,15 | 11,15 | -0,89% | 6.063,00 |
| 18.08.2025 | 11,45 | 11,45 | 11,25 | 11,25 | -3,02% | 6.834,00 |
| 15.08.2025 | 11,55 | 11,65 | 11,35 | 11,60 | 0,43% | 4.431,00 |
| 14.08.2025 | 11,50 | 11,60 | 11,25 | 11,55 | 4,05% | 7.946,00 |
| 13.08.2025 | 11,30 | 11,65 | 11,00 | 11,10 | -4,31% | 16.208,00 |
| 12.08.2025 | 11,70 | 11,70 | 11,35 | 11,60 | -0,85% | 1.541,00 |
| 11.08.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 0,00% | 1.635,00 |
| 08.08.2025 | 11,65 | 11,70 | 11,20 | 11,70 | 0,00% | 2.505,00 |
| 07.08.2025 | 11,40 | 11,70 | 11,25 | 11,70 | 0,00% | 15.730,00 |
| 06.08.2025 | 11,55 | 11,70 | 11,35 | 11,70 | 2,18% | 1.421,00 |
| 05.08.2025 | 11,90 | 11,90 | 11,25 | 11,45 | -1,29% | 3.812,00 |
| 04.08.2025 | 12,00 | 12,35 | 11,60 | 11,60 | -4,94% | 3.554,00 |
| 01.08.2025 | 12,32 | 12,37 | 12,18 | 12,20 | -0,38% | - |
| 31.07.2025 | 12,35 | 12,35 | 12,25 | 12,25 | 0,00% | 5.609,00 |
| 30.07.2025 | 12,35 | 12,35 | 12,15 | 12,25 | 0,41% | 1.772,00 |