11,900€
0,42%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 11,85 | 12,23 | 11,83 | 11,90 | 0,42% | - |
| 05.11.2026 | 11,93 | 11,95 | 11,80 | 11,85 | -0,42% | - |
| 04.11.2026 | 11,83 | 11,95 | 11,65 | 11,90 | 0,85% | - |
| 03.11.2026 | 11,60 | 11,85 | 11,55 | 11,80 | 1,29% | - |
| 02.11.2026 | 11,88 | 11,88 | 11,45 | 11,65 | -1,27% | - |
| 30.10.2026 | 11,73 | 12,15 | 11,70 | 11,80 | 0,85% | - |
| 29.10.2026 | 11,80 | 12,10 | 11,70 | 11,70 | -0,43% | - |
| 28.10.2026 | 12,00 | 12,10 | 11,73 | 11,75 | -2,49% | 6.500,00 |
| 27.10.2026 | 12,25 | 12,30 | 11,65 | 12,05 | -1,43% | - |
| 26.10.2026 | 11,93 | 12,28 | 11,80 | 12,23 | -0,41% | - |
| 23.10.2026 | 12,08 | 12,35 | 11,95 | 12,28 | 1,66% | - |
| 22.10.2026 | 11,85 | 12,25 | 11,83 | 12,08 | 1,47% | - |
| 21.10.2026 | 11,95 | 12,55 | 11,85 | 11,90 | -0,42% | - |
| 20.10.2026 | 11,80 | 12,33 | 11,78 | 11,95 | 1,27% | - |
| 19.10.2026 | 11,93 | 12,33 | 11,78 | 11,80 | -0,84% | - |
| 16.10.2026 | 12,33 | 12,40 | 11,85 | 11,90 | -3,25% | 9.200,00 |
| 15.10.2026 | 12,33 | 12,33 | 12,30 | 12,30 | 0,82% | - |
| 14.10.2026 | 12,13 | 12,48 | 12,10 | 12,20 | 0,41% | - |
| 13.10.2026 | 12,15 | 12,40 | 12,10 | 12,15 | 0,00% | - |
| 12.10.2026 | 12,28 | 12,55 | 12,10 | 12,15 | -0,82% | - |
| 09.10.2026 | 12,88 | 12,88 | 12,18 | 12,25 | -4,48% | - |
| 08.10.2026 | 12,43 | 12,85 | 12,25 | 12,83 | 3,22% | - |
| 07.10.2026 | 12,73 | 12,93 | 12,43 | 12,43 | -2,55% | - |
| 06.10.2026 | 13,13 | 13,15 | 12,45 | 12,75 | -2,67% | - |
| 05.10.2026 | 12,68 | 13,15 | 12,28 | 13,10 | 3,15% | - |
| 02.10.2026 | 12,60 | 13,05 | 12,33 | 12,70 | 1,20% | - |
| 01.10.2026 | 12,85 | 12,88 | 11,95 | 12,55 | -2,33% | - |
| 30.09.2026 | 12,70 | 12,90 | 12,48 | 12,85 | 1,58% | - |
| 29.09.2026 | 12,65 | 12,83 | 12,30 | 12,65 | 0,00% | - |
| 28.09.2026 | 12,88 | 12,90 | 12,30 | 12,65 | -1,94% | - |
| 25.09.2026 | 12,93 | 12,95 | 12,35 | 12,90 | -0,39% | - |
| 24.09.2026 | 12,63 | 12,95 | 12,58 | 12,95 | 2,78% | - |
| 23.09.2026 | 12,58 | 12,80 | 12,45 | 12,60 | 0,00% | - |
| 22.09.2026 | 12,50 | 12,85 | 11,75 | 12,60 | 0,80% | - |
| 21.09.2026 | 12,98 | 13,00 | 12,35 | 12,50 | -3,29% | - |
| 18.09.2026 | 12,88 | 12,95 | 12,60 | 12,93 | 0,39% | - |
| 17.09.2026 | 12,93 | 12,95 | 12,85 | 12,88 | 0,19% | - |
| 16.09.2026 | 12,75 | 12,95 | 12,43 | 12,85 | 0,98% | - |
| 15.09.2026 | 12,70 | 12,75 | 12,48 | 12,73 | -0,39% | - |
| 14.09.2026 | 12,95 | 13,03 | 12,58 | 12,78 | -1,54% | - |
| 11.09.2026 | 13,00 | 13,03 | 12,45 | 12,98 | 0,00% | - |
| 10.09.2026 | 12,78 | 13,00 | 12,50 | 12,98 | 1,57% | - |
| 09.09.2026 | 12,70 | 12,85 | 12,48 | 12,78 | 0,39% | - |
| 08.09.2026 | 13,05 | 13,10 | 12,00 | 12,73 | -2,49% | - |
| 07.09.2026 | 13,15 | 13,15 | 12,43 | 13,05 | -0,38% | - |
| 04.09.2026 | 13,18 | 13,18 | 12,63 | 13,10 | -0,76% | 3.750,00 |
| 03.09.2026 | 13,20 | 13,23 | 12,80 | 13,20 | 0,00% | 1.188,00 |
| 02.09.2026 | 13,18 | 13,20 | 12,78 | 13,20 | 0,00% | - |
| 01.09.2026 | 12,78 | 13,20 | 12,60 | 13,20 | 3,33% | - |
| 31.08.2026 | 12,75 | 13,05 | 12,45 | 12,78 | 0,00% | - |
| 28.08.2026 | 13,30 | 13,33 | 12,25 | 12,78 | -4,13% | 3.590,00 |
| 27.08.2026 | 11,35 | 13,33 | 11,35 | 13,33 | 17,66% | 240,00 |
| 26.08.2026 | 12,03 | 12,03 | 11,33 | 11,33 | -5,82% | 1.534,00 |
| 25.08.2026 | 11,91 | 12,98 | 11,60 | 12,03 | 0,80% | - |
| 24.08.2026 | 11,78 | 11,95 | 11,43 | 11,93 | 1,32% | - |
| 21.08.2026 | 11,70 | 11,80 | 11,50 | 11,78 | 0,64% | - |
| 20.08.2026 | 11,53 | 11,75 | 11,50 | 11,70 | -0,21% | - |
| 19.08.2026 | 11,40 | 11,80 | 11,40 | 11,73 | 18,08% | - |
| 05.05.2026 | 9,92 | 10,06 | 9,90 | 9,93 | 0,40% | - |
| 04.05.2026 | 10,40 | 10,40 | 9,87 | 9,89 | -4,90% | - |
| 30.04.2026 | 9,98 | 10,40 | 9,96 | 10,40 | 3,69% | - |
| 29.04.2026 | 10,07 | 10,07 | 9,86 | 10,03 | 0,10% | - |
| 28.04.2026 | 9,93 | 10,05 | 9,90 | 10,02 | 0,60% | - |
| 27.04.2026 | 10,10 | 10,10 | 9,90 | 9,96 | -1,39% | - |
| 24.04.2026 | 10,05 | 10,15 | 9,99 | 10,10 | 0,00% | - |
| 23.04.2026 | 10,30 | 10,35 | 10,00 | 10,10 | -2,18% | - |
| 22.04.2026 | 10,08 | 10,35 | 10,08 | 10,33 | 2,94% | - |
| 21.04.2026 | 10,40 | 10,40 | 10,00 | 10,03 | -3,09% | - |
| 20.04.2026 | 10,30 | 10,40 | 10,13 | 10,35 | 0,49% | - |
| 17.04.2026 | 10,20 | 10,33 | 9,95 | 10,30 | 1,48% | - |
| 16.04.2026 | 9,85 | 10,20 | 9,85 | 10,15 | 3,15% | - |
| 15.04.2026 | 10,20 | 10,20 | 9,81 | 9,84 | -3,77% | - |
| 14.04.2026 | 10,20 | 10,25 | 9,90 | 10,23 | 0,00% | - |
| 13.04.2026 | 9,87 | 10,25 | 9,86 | 10,23 | 3,07% | - |
| 10.04.2026 | 10,20 | 10,25 | 9,83 | 9,92 | -2,98% | - |
| 09.04.2026 | 10,00 | 10,28 | 9,93 | 10,23 | 2,00% | - |
| 08.04.2026 | 9,90 | 10,15 | 9,63 | 10,03 | 3,89% | - |
| 07.04.2026 | 9,78 | 10,05 | 9,53 | 9,65 | -1,23% | - |
| 02.04.2026 | 9,78 | 9,93 | 9,65 | 9,77 | -1,11% | - |
| 01.04.2026 | 9,74 | 10,10 | 9,60 | 9,88 | -1,35% | - |
| 31.03.2026 | 10,15 | 10,15 | 9,81 | 10,02 | -0,40% | 650,00 |
| 30.03.2026 | 9,86 | 10,11 | 9,74 | 10,06 | 2,18% | - |
| 27.03.2026 | 9,91 | 10,14 | 9,65 | 9,84 | -0,81% | - |
| 26.03.2026 | 9,81 | 10,04 | 9,68 | 9,92 | 0,71% | - |
| 25.03.2026 | 9,76 | 10,08 | 9,68 | 9,85 | 0,82% | - |
| 24.03.2026 | 9,81 | 9,85 | 9,42 | 9,77 | -0,71% | - |
| 23.03.2026 | 9,79 | 10,05 | 9,48 | 9,84 | 0,10% | - |
| 20.03.2026 | 9,87 | 10,30 | 9,65 | 9,83 | -0,41% | - |
| 19.03.2026 | 10,15 | 10,58 | 9,41 | 9,87 | -3,24% | 7.000,00 |
| 18.03.2026 | 10,28 | 10,53 | 10,18 | 10,20 | -0,73% | 1.015,00 |
| 17.03.2026 | 10,48 | 10,73 | 10,23 | 10,28 | -2,61% | - |
| 16.03.2026 | 10,60 | 10,68 | 10,35 | 10,55 | 0,24% | - |
| 13.03.2026 | 10,78 | 10,98 | 10,42 | 10,53 | -2,77% | - |
| 12.03.2026 | 10,80 | 10,88 | 10,70 | 10,83 | 0,23% | - |
| 11.03.2026 | 10,33 | 10,85 | 10,28 | 10,80 | 4,85% | 21.308,00 |
| 10.03.2026 | 10,60 | 10,95 | 10,30 | 10,30 | -2,83% | - |
| 09.03.2026 | 10,90 | 11,03 | 10,50 | 10,60 | -4,07% | - |
| 06.03.2026 | 11,03 | 11,38 | 10,85 | 11,05 | 0,00% | - |
| 05.03.2026 | 11,35 | 11,60 | 10,88 | 11,05 | -2,86% | - |
| 04.03.2026 | 11,30 | 11,58 | 11,05 | 11,38 | 0,44% | - |