11,075€
0,68%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 11,00 | 11,03 | 11,00 | 11,03 | 0,23% | - |
| 03.10.2025 | 10,95 | 11,00 | 10,95 | 11,00 | -0,23% | - |
| 02.10.2025 | 10,93 | 11,03 | 10,88 | 11,03 | 0,92% | - |
| 01.10.2025 | 10,88 | 11,05 | 10,88 | 10,93 | -0,46% | - |
| 30.09.2025 | 11,08 | 11,35 | 10,88 | 10,98 | -1,13% | - |
| 29.09.2025 | 11,05 | 11,13 | 11,03 | 11,10 | -1,99% | - |
| 25.09.2025 | 11,38 | 11,50 | 11,33 | 11,33 | -2,58% | - |
| 24.09.2025 | 11,58 | 11,63 | 11,58 | 11,63 | -2,31% | - |
| 23.09.2025 | 11,90 | 11,93 | 11,85 | 11,90 | 0,42% | - |
| 22.09.2025 | 11,75 | 11,90 | 11,73 | 11,85 | 0,42% | - |
| 19.09.2025 | 11,48 | 12,10 | 11,43 | 11,80 | 1,51% | - |
| 18.09.2025 | 11,58 | 11,63 | 11,58 | 11,63 | 0,22% | - |
| 17.09.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -0,43% | - |
| 16.09.2025 | 11,65 | 11,68 | 11,58 | 11,65 | 4,25% | - |
| 15.09.2025 | 11,15 | 11,20 | 11,00 | 11,18 | 0,68% | - |
| 12.09.2025 | 11,05 | 11,18 | 11,00 | 11,10 | 1,37% | - |
| 11.09.2025 | 10,98 | 11,05 | 10,93 | 10,95 | -1,13% | - |
| 10.09.2025 | 11,13 | 11,18 | 11,05 | 11,08 | 0,00% | - |
| 09.09.2025 | 11,13 | 11,13 | 11,08 | 11,08 | -1,56% | - |
| 05.09.2025 | 11,28 | 11,45 | 11,18 | 11,25 | -0,44% | - |
| 04.09.2025 | 11,48 | 11,55 | 11,28 | 11,30 | -0,66% | - |
| 03.09.2025 | 11,88 | 11,88 | 11,33 | 11,38 | -4,21% | - |
| 02.09.2025 | 11,45 | 11,93 | 11,45 | 11,88 | 1,93% | 55,00 |
| 01.09.2025 | 11,53 | 11,68 | 11,50 | 11,65 | -0,64% | - |
| 29.08.2025 | 11,63 | 12,05 | 11,58 | 11,73 | 0,86% | - |
| 28.08.2025 | 11,58 | 11,73 | 11,58 | 11,63 | -0,43% | - |
| 27.08.2025 | 11,68 | 11,85 | 11,63 | 11,68 | 0,00% | 335,00 |
| 26.08.2025 | 11,98 | 11,98 | 11,58 | 11,68 | -2,51% | 200,00 |
| 25.08.2025 | 11,93 | 12,20 | 11,85 | 11,98 | 0,42% | 335,00 |
| 22.08.2025 | 12,05 | 12,05 | 11,80 | 11,93 | -0,62% | 1.001,00 |
| 21.08.2025 | 11,93 | 12,10 | 11,88 | 12,00 | 0,63% | - |
| 20.08.2025 | 11,93 | 12,15 | 11,83 | 11,93 | 0,00% | - |
| 19.08.2025 | 11,93 | 12,33 | 11,88 | 11,93 | 0,00% | - |
| 18.08.2025 | 12,23 | 12,38 | 11,93 | 11,93 | -2,45% | 331,00 |
| 15.08.2025 | 11,85 | 12,38 | 11,85 | 12,23 | 2,73% | - |
| 14.08.2025 | 11,80 | 12,18 | 11,73 | 11,90 | 0,85% | - |
| 13.08.2025 | 12,15 | 12,28 | 11,55 | 11,80 | -2,48% | 413,00 |
| 12.08.2025 | 12,05 | 12,30 | 12,03 | 12,10 | 0,41% | - |
| 11.08.2025 | 12,20 | 12,25 | 12,03 | 12,05 | -1,23% | - |
| 08.08.2025 | 12,00 | 12,23 | 11,93 | 12,20 | 1,24% | - |
| 07.08.2025 | 12,35 | 12,43 | 11,90 | 12,05 | -2,03% | - |
| 06.08.2025 | 12,15 | 12,38 | 12,13 | 12,30 | 1,44% | - |
| 05.08.2025 | 12,65 | 12,70 | 12,08 | 12,13 | -4,15% | - |
| 04.08.2025 | 13,10 | 13,15 | 12,58 | 12,65 | -3,44% | - |
| 01.08.2025 | 13,25 | 13,30 | 13,10 | 13,10 | -1,50% | - |
| 31.07.2025 | 13,25 | 13,33 | 13,18 | 13,30 | 0,38% | - |
| 30.07.2025 | 13,35 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 29.07.2025 | 13,13 | 13,30 | 13,10 | 13,25 | 0,95% | - |
| 28.07.2025 | 13,53 | 13,55 | 13,05 | 13,13 | -1,87% | 264,00 |
| 25.07.2025 | 13,58 | 13,58 | 13,33 | 13,38 | -1,29% | - |
| 24.07.2025 | 13,73 | 13,78 | 13,33 | 13,55 | -1,28% | - |
| 23.07.2025 | 13,10 | 13,73 | 13,10 | 13,73 | 5,17% | - |
| 22.07.2025 | 13,18 | 13,53 | 13,03 | 13,05 | -0,76% | - |
| 21.07.2025 | 12,85 | 13,15 | 12,83 | 13,15 | 2,14% | - |
| 18.07.2025 | 12,93 | 13,00 | 12,83 | 12,88 | 0,00% | - |
| 17.07.2025 | 13,03 | 13,08 | 12,78 | 12,88 | -1,15% | - |
| 16.07.2025 | 12,78 | 13,03 | 12,73 | 13,03 | 1,96% | - |
| 15.07.2025 | 13,05 | 13,08 | 12,78 | 12,78 | -1,73% | - |
| 14.07.2025 | 12,73 | 13,05 | 12,63 | 13,00 | 0,78% | - |
| 11.07.2025 | 13,00 | 13,00 | 12,85 | 12,90 | -0,77% | - |
| 10.07.2025 | 12,95 | 13,13 | 12,68 | 13,00 | 0,78% | - |
| 09.07.2025 | 12,73 | 12,93 | 12,63 | 12,90 | 1,38% | - |
| 08.07.2025 | 12,60 | 12,88 | 12,10 | 12,73 | 0,59% | - |
| 07.07.2025 | 12,68 | 12,83 | 12,60 | 12,65 | 0,00% | - |
| 04.07.2025 | 12,65 | 12,85 | 12,60 | 12,65 | -0,39% | - |
| 03.07.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 02.07.2025 | 12,55 | 12,73 | 12,40 | 12,40 | -1,20% | - |
| 01.07.2025 | 12,50 | 12,68 | 12,50 | 12,55 | 0,00% | - |
| 30.06.2025 | 12,75 | 12,75 | 12,45 | 12,55 | -1,18% | - |
| 27.06.2025 | 12,53 | 12,88 | 12,48 | 12,70 | 1,80% | - |
| 26.06.2025 | 12,63 | 12,70 | 12,18 | 12,48 | -1,19% | - |
| 25.06.2025 | 12,85 | 12,85 | 12,63 | 12,63 | -1,37% | - |
| 24.06.2025 | 12,93 | 13,00 | 12,70 | 12,80 | -0,19% | - |
| 23.06.2025 | 12,68 | 13,03 | 12,55 | 12,83 | 1,38% | 250,00 |
| 20.06.2025 | 12,75 | 12,80 | 12,58 | 12,65 | -0,39% | - |
| 19.06.2025 | 12,78 | 12,90 | 12,30 | 12,70 | -0,59% | - |
| 18.06.2025 | 12,43 | 13,10 | 12,43 | 12,78 | 2,82% | - |
| 17.06.2025 | 12,85 | 12,88 | 12,43 | 12,43 | -3,31% | - |
| 16.06.2025 | 12,85 | 12,90 | 12,68 | 12,85 | 0,00% | - |
| 13.06.2025 | 12,88 | 12,93 | 12,68 | 12,85 | -0,19% | - |
| 12.06.2025 | 12,63 | 12,88 | 12,58 | 12,88 | 1,98% | - |
| 11.06.2025 | 12,60 | 12,88 | 12,60 | 12,63 | 0,40% | - |
| 10.06.2025 | 12,78 | 12,85 | 12,58 | 12,58 | -1,18% | - |
| 09.06.2025 | 12,75 | 12,80 | 12,73 | 12,73 | -0,59% | - |
| 06.06.2025 | 12,75 | 12,95 | 12,58 | 12,80 | 0,39% | - |
| 05.06.2025 | 12,80 | 12,85 | 12,70 | 12,75 | -0,58% | - |
| 04.06.2025 | 12,95 | 13,00 | 12,75 | 12,83 | -0,97% | - |
| 03.06.2025 | 12,80 | 13,00 | 12,80 | 12,95 | 1,17% | - |
| 02.06.2025 | 12,85 | 12,98 | 12,78 | 12,80 | -0,58% | - |
| 30.05.2025 | 12,95 | 13,25 | 12,88 | 12,88 | -0,58% | - |
| 29.05.2025 | 13,18 | 13,18 | 12,50 | 12,95 | -0,96% | - |
| 28.05.2025 | 12,78 | 13,08 | 12,70 | 13,08 | 2,35% | - |
| 27.05.2025 | 12,50 | 12,93 | 12,45 | 12,78 | 2,20% | - |
| 26.05.2025 | 12,93 | 12,93 | 12,48 | 12,50 | -1,38% | 200,00 |
| 23.05.2025 | 12,50 | 12,68 | 12,48 | 12,68 | 1,40% | - |
| 22.05.2025 | 12,70 | 12,83 | 12,48 | 12,50 | -1,57% | - |
| 21.05.2025 | 13,10 | 13,15 | 12,63 | 12,70 | -3,05% | - |
| 20.05.2025 | 12,60 | 13,10 | 12,60 | 13,10 | 3,56% | - |
| 19.05.2025 | 13,00 | 13,35 | 12,63 | 12,65 | -2,69% | - |
| 16.05.2025 | 12,80 | 13,55 | 12,65 | 13,00 | 1,56% | - |