13,150€
-0,38%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 11,10 | 11,38 | 10,90 | 11,33 | 1,12% | - |
| 02.03.2026 | 11,55 | 11,58 | 11,15 | 11,20 | -3,86% | 9.000,00 |
| 27.02.2026 | 11,10 | 11,80 | 11,05 | 11,65 | 4,95% | - |
| 26.02.2026 | 10,73 | 11,75 | 10,73 | 11,10 | 4,72% | 2.400,00 |
| 25.02.2026 | 10,63 | 11,15 | 10,38 | 10,60 | -0,24% | 3.915,00 |
| 24.02.2026 | 10,70 | 10,75 | 10,50 | 10,63 | -1,16% | - |
| 23.02.2026 | 10,90 | 10,95 | 10,28 | 10,75 | -1,83% | - |
| 20.02.2026 | 11,00 | 11,00 | 10,80 | 10,95 | 0,00% | - |
| 19.02.2026 | 11,05 | 11,05 | 10,78 | 10,95 | -1,79% | - |
| 18.02.2026 | 10,98 | 11,15 | 10,83 | 11,15 | 1,59% | - |
| 17.02.2026 | 10,98 | 11,10 | 10,93 | 10,98 | 0,00% | - |
| 16.02.2026 | 10,95 | 11,10 | 10,95 | 10,98 | 0,23% | - |
| 13.02.2026 | 10,85 | 11,15 | 10,85 | 10,95 | 0,00% | - |
| 12.02.2026 | 11,28 | 11,28 | 10,93 | 10,95 | -2,45% | - |
| 11.02.2026 | 11,25 | 11,43 | 11,20 | 11,23 | -0,66% | - |
| 10.02.2026 | 11,10 | 11,45 | 10,85 | 11,30 | -1,09% | - |
| 09.02.2026 | 10,90 | 11,43 | 10,90 | 11,43 | 4,82% | 1.305,00 |
| 06.02.2026 | 10,95 | 11,03 | 10,85 | 10,90 | 0,00% | - |
| 05.02.2026 | 11,20 | 11,25 | 10,88 | 10,90 | -2,24% | - |
| 04.02.2026 | 10,90 | 11,38 | 10,90 | 11,15 | 2,06% | - |
| 03.02.2026 | 11,10 | 11,28 | 10,90 | 10,93 | -1,58% | - |
| 02.02.2026 | 10,95 | 11,30 | 10,80 | 11,10 | 0,68% | - |
| 30.01.2026 | 11,03 | 11,23 | 10,98 | 11,03 | -0,23% | - |
| 29.01.2026 | 11,23 | 11,33 | 10,95 | 11,05 | -1,56% | - |
| 28.01.2026 | 11,40 | 11,40 | 11,15 | 11,23 | -1,10% | - |
| 27.01.2026 | 11,35 | 11,35 | 11,15 | 11,35 | -0,22% | - |
| 26.01.2026 | 11,20 | 11,43 | 11,20 | 11,38 | 0,89% | - |
| 23.01.2026 | 11,45 | 11,45 | 11,20 | 11,28 | -1,53% | - |
| 22.01.2026 | 11,28 | 11,45 | 11,20 | 11,45 | 1,78% | 230,00 |
| 21.01.2026 | 11,05 | 11,35 | 11,00 | 11,25 | 2,04% | - |
| 20.01.2026 | 11,28 | 11,40 | 11,00 | 11,03 | -2,86% | - |
| 19.01.2026 | 11,75 | 11,78 | 11,10 | 11,35 | -3,61% | 2.412,00 |
| 16.01.2026 | 11,68 | 11,80 | 11,48 | 11,78 | 1,07% | - |
| 15.01.2026 | 11,60 | 11,65 | 11,45 | 11,65 | 0,65% | - |
| 14.01.2026 | 11,28 | 11,63 | 11,28 | 11,58 | 2,66% | - |
| 13.01.2026 | 11,55 | 11,75 | 11,25 | 11,28 | -3,01% | - |
| 12.01.2026 | 11,43 | 11,73 | 11,43 | 11,63 | -1,69% | - |
| 09.01.2026 | 11,35 | 11,83 | 11,30 | 11,83 | 3,28% | - |
| 08.01.2026 | 11,58 | 11,63 | 11,28 | 11,45 | -1,08% | - |
| 07.01.2026 | 11,95 | 11,95 | 11,58 | 11,58 | -2,94% | - |
| 06.01.2026 | 11,83 | 11,98 | 11,75 | 11,93 | 0,00% | - |
| 05.01.2026 | 12,20 | 12,28 | 11,58 | 11,93 | -2,05% | 6.375,00 |
| 02.01.2026 | 12,15 | 12,20 | 12,10 | 12,18 | 1,25% | 45,00 |
| 30.12.2025 | 12,10 | 12,10 | 11,95 | 12,03 | -1,03% | - |
| 29.12.2025 | 12,08 | 12,18 | 11,70 | 12,15 | 0,83% | - |