16,600€
-1,92%
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 | 16,93 | 17,20 | 16,48 | 16,63 | -1,77% | - |
| 21.11.2024 | 16,85 | 16,93 | 16,80 | 16,93 | 0,45% | - |
| 20.11.2024 | 16,95 | 17,00 | 16,78 | 16,85 | -0,59% | - |
| 19.11.2024 | 16,58 | 17,15 | 16,53 | 16,95 | 2,88% | - |
| 18.11.2024 | 17,05 | 17,05 | 16,30 | 16,48 | -3,09% | - |
| 15.11.2024 | 16,95 | 17,05 | 16,88 | 17,00 | 0,29% | - |
| 14.11.2024 | 17,03 | 17,05 | 16,85 | 16,95 | -0,44% | - |
| 13.11.2024 | 16,98 | 17,15 | 16,85 | 17,03 | 0,29% | - |
| 12.11.2024 | 16,98 | 17,03 | 16,85 | 16,98 | -0,15% | - |
| 11.11.2024 | 16,60 | 17,15 | 16,60 | 17,00 | 2,41% | - |
| 08.11.2024 | 16,85 | 16,98 | 16,58 | 16,60 | -1,48% | - |
| 07.11.2024 | 16,90 | 16,95 | 16,78 | 16,85 | -0,30% | - |
| 06.11.2024 | 16,75 | 16,95 | 16,75 | 16,90 | 0,30% | - |
| 05.11.2024 | 17,25 | 17,30 | 16,83 | 16,85 | -2,32% | - |
| 04.11.2024 | 17,40 | 17,68 | 17,25 | 17,25 | -0,86% | - |
| 01.11.2024 | 17,53 | 17,73 | 17,13 | 17,40 | -0,85% | - |
| 31.10.2024 | 17,20 | 17,55 | 17,10 | 17,55 | 2,03% | - |
| 30.10.2024 | 17,70 | 17,70 | 17,18 | 17,20 | -2,96% | 105,00 |
| 29.10.2024 | 17,90 | 17,95 | 17,65 | 17,73 | -0,98% | - |
| 28.10.2024 | 17,95 | 18,03 | 17,80 | 17,90 | -0,28% | - |
| 25.10.2024 | 17,95 | 17,95 | 17,85 | 17,95 | -0,14% | - |
| 24.10.2024 | 17,93 | 18,05 | 17,90 | 17,98 | 0,28% | - |
| 23.10.2024 | 18,25 | 18,28 | 17,88 | 17,93 | -1,78% | 30,00 |
| 22.10.2024 | 18,45 | 18,45 | 18,18 | 18,25 | -0,82% | - |
| 21.10.2024 | 18,25 | 18,43 | 18,23 | 18,40 | 0,68% | - |
| 18.10.2024 | 18,33 | 18,35 | 18,15 | 18,28 | -0,27% | - |
| 17.10.2024 | 18,35 | 18,35 | 18,28 | 18,33 | -0,14% | - |
| 16.10.2024 | 18,33 | 18,35 | 18,25 | 18,35 | 0,14% | - |
| 15.10.2024 | 18,45 | 18,48 | 18,28 | 18,33 | -0,54% | - |
| 14.10.2024 | 18,48 | 18,53 | 18,40 | 18,43 | -0,27% | - |
| 11.10.2024 | 18,30 | 18,55 | 18,28 | 18,48 | 0,96% | - |
| 10.10.2024 | 18,23 | 18,30 | 18,20 | 18,30 | 0,41% | - |
| 09.10.2024 | 18,28 | 18,30 | 18,20 | 18,23 | -0,14% | - |
| 08.10.2024 | 18,25 | 18,33 | 18,20 | 18,25 | -0,14% | - |
| 07.10.2024 | 18,28 | 18,33 | 18,23 | 18,28 | 0,00% | - |
| 04.10.2024 | 18,58 | 18,63 | 18,23 | 18,28 | -1,62% | - |
| 03.10.2024 | 18,48 | 18,63 | 18,48 | 18,58 | -0,13% | - |
| 02.10.2024 | 18,65 | 18,70 | 18,45 | 18,60 | -0,27% | - |
| 01.10.2024 | 18,68 | 18,70 | 18,50 | 18,65 | -0,13% | 16,00 |
| 30.09.2024 | 18,55 | 18,68 | 18,30 | 18,68 | 0,81% | - |
| 27.09.2024 | 18,08 | 18,73 | 18,08 | 18,53 | 2,49% | 200,00 |
| 26.09.2024 | 18,03 | 18,13 | 18,00 | 18,08 | 0,14% | - |
| 25.09.2024 | 18,13 | 18,13 | 17,98 | 18,05 | -0,41% | - |
| 24.09.2024 | 18,15 | 18,15 | 18,03 | 18,13 | 0,14% | - |
| 23.09.2024 | 17,98 | 18,10 | 17,98 | 18,10 | 0,70% | - |
| 20.09.2024 | 18,08 | 18,08 | 17,95 | 17,98 | -0,55% | - |
| 19.09.2024 | 18,15 | 18,25 | 18,05 | 18,08 | -0,41% | - |
| 18.09.2024 | 18,38 | 18,45 | 18,15 | 18,15 | -1,36% | - |
| 17.09.2024 | 18,33 | 18,45 | 18,28 | 18,40 | 0,41% | - |
| 16.09.2024 | 18,60 | 18,80 | 18,28 | 18,33 | -1,48% | - |
| 13.09.2024 | 18,23 | 18,70 | 18,20 | 18,60 | 2,06% | - |
| 12.09.2024 | 18,43 | 18,45 | 18,18 | 18,23 | -0,95% | - |
| 11.09.2024 | 18,28 | 18,45 | 18,05 | 18,40 | 0,55% | - |
| 10.09.2024 | 17,63 | 18,35 | 17,60 | 18,30 | 3,68% | - |
| 09.09.2024 | 17,73 | 17,78 | 17,58 | 17,65 | -0,14% | - |
| 06.09.2024 | 17,53 | 17,73 | 17,48 | 17,68 | 0,86% | - |
| 05.09.2024 | 17,40 | 17,63 | 17,40 | 17,53 | 0,72% | - |
| 04.09.2024 | 17,23 | 17,45 | 17,23 | 17,40 | 0,43% | - |
| 03.09.2024 | 17,10 | 17,48 | 17,10 | 17,33 | 1,32% | 105,00 |
| 02.09.2024 | 16,98 | 17,40 | 16,98 | 17,10 | 0,74% | - |
| 30.08.2024 | 17,00 | 17,05 | 16,95 | 16,98 | -0,15% | - |
| 29.08.2024 | 17,08 | 17,10 | 17,00 | 17,00 | -0,44% | - |
| 28.08.2024 | 16,93 | 17,08 | 16,93 | 17,08 | 0,89% | - |
| 27.08.2024 | 16,73 | 16,98 | 16,58 | 16,93 | 1,35% | - |
| 26.08.2024 | 16,83 | 16,95 | 16,43 | 16,70 | -0,74% | - |
| 23.08.2024 | 17,00 | 17,13 | 16,78 | 16,83 | -0,74% | - |
| 22.08.2024 | 17,05 | 17,23 | 16,90 | 16,95 | -0,88% | - |
| 21.08.2024 | 17,50 | 17,53 | 16,88 | 17,10 | -2,29% | 100,00 |
| 20.08.2024 | 17,38 | 17,60 | 17,38 | 17,50 | 0,72% | - |
| 19.08.2024 | 17,55 | 17,60 | 17,35 | 17,38 | -1,28% | - |
| 16.08.2024 | 17,53 | 17,68 | 17,43 | 17,60 | 0,43% | - |
| 15.08.2024 | 17,73 | 17,78 | 17,20 | 17,53 | -1,13% | - |
| 14.08.2024 | 17,85 | 18,03 | 17,68 | 17,73 | -0,70% | - |
| 13.08.2024 | 18,18 | 18,33 | 17,80 | 17,85 | -1,52% | - |
| 12.08.2024 | 18,23 | 18,38 | 18,13 | 18,13 | -0,55% | - |
| 09.08.2024 | 18,15 | 18,50 | 18,10 | 18,23 | 0,41% | - |
| 08.08.2024 | 17,83 | 18,40 | 17,83 | 18,15 | 2,11% | - |
| 07.08.2024 | 18,90 | 19,03 | 17,78 | 17,78 | -5,58% | - |
| 06.08.2024 | 18,93 | 19,18 | 18,83 | 18,83 | -0,66% | 130,00 |
| 05.08.2024 | 19,25 | 19,53 | 18,78 | 18,95 | -1,30% | - |
| 02.08.2024 | 18,50 | 19,58 | 18,50 | 19,20 | 2,81% | - |
| 01.08.2024 | 19,33 | 19,50 | 18,60 | 18,68 | -3,36% | - |
| 31.07.2024 | 19,45 | 19,55 | 19,20 | 19,33 | -0,51% | - |
| 30.07.2024 | 19,35 | 19,48 | 19,28 | 19,43 | 0,39% | - |
| 29.07.2024 | 19,18 | 19,38 | 19,18 | 19,35 | 0,91% | - |
| 26.07.2024 | 19,18 | 19,23 | 19,10 | 19,18 | 0,00% | - |
| 25.07.2024 | 19,00 | 19,30 | 18,93 | 19,18 | 0,66% | - |
| 24.07.2024 | 18,58 | 19,05 | 18,53 | 19,05 | 2,01% | - |
| 23.07.2024 | 18,68 | 18,73 | 18,63 | 18,68 | -0,13% | - |
| 22.07.2024 | 18,45 | 18,95 | 18,43 | 18,70 | 1,36% | - |
| 19.07.2024 | 18,23 | 18,50 | 18,13 | 18,45 | 1,23% | - |
| 18.07.2024 | 17,98 | 18,25 | 17,98 | 18,23 | 1,39% | - |
| 17.07.2024 | 19,28 | 19,28 | 17,55 | 17,98 | -6,74% | 524,00 |
| 16.07.2024 | 19,18 | 19,38 | 19,15 | 19,28 | 0,52% | - |
| 15.07.2024 | 19,45 | 19,55 | 19,15 | 19,18 | -1,41% | - |
| 12.07.2024 | 19,63 | 19,65 | 19,43 | 19,45 | -0,89% | - |
| 11.07.2024 | 19,63 | 19,80 | 19,33 | 19,63 | 0,00% | - |
| 10.07.2024 | 19,85 | 19,90 | 19,15 | 19,63 | -1,13% | - |
| 09.07.2024 | 19,90 | 19,93 | 19,58 | 19,85 | -0,25% | - |
| 08.07.2024 | 19,50 | 20,20 | 19,50 | 19,90 | 2,05% | - |