11,450€
-2,14%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,73 | 11,88 | 11,45 | 11,48 | -1,92% | - |
| 03.04.2025 | 11,70 | 11,98 | 11,45 | 11,70 | 0,00% | 15,00 |
| 02.04.2025 | 12,13 | 12,15 | 11,70 | 11,70 | -3,51% | - |
| 01.04.2025 | 12,33 | 12,55 | 11,83 | 12,13 | -1,82% | - |
| 31.03.2025 | 12,23 | 12,53 | 12,00 | 12,35 | 0,20% | - |
| 28.03.2025 | 12,45 | 12,70 | 12,33 | 12,33 | -1,00% | - |
| 27.03.2025 | 12,68 | 12,68 | 12,43 | 12,45 | -1,78% | - |
| 26.03.2025 | 12,75 | 12,83 | 12,65 | 12,68 | -0,59% | 50,00 |
| 25.03.2025 | 12,65 | 12,90 | 12,08 | 12,75 | 0,79% | - |
| 24.03.2025 | 12,53 | 12,93 | 12,53 | 12,65 | 1,00% | - |
| 21.03.2025 | 12,43 | 12,90 | 12,43 | 12,53 | 0,60% | 50,00 |
| 20.03.2025 | 12,65 | 12,88 | 12,43 | 12,45 | -1,58% | - |
| 19.03.2025 | 12,78 | 12,80 | 12,50 | 12,65 | -0,98% | - |
| 18.03.2025 | 12,40 | 12,88 | 12,40 | 12,78 | 3,02% | 160,00 |
| 17.03.2025 | 11,98 | 12,40 | 11,83 | 12,40 | 3,55% | 150,00 |
| 14.03.2025 | 11,75 | 12,08 | 11,08 | 11,98 | 1,91% | - |
| 13.03.2025 | 11,70 | 11,88 | 11,70 | 11,75 | 0,43% | - |
| 12.03.2025 | 11,93 | 11,95 | 11,55 | 11,70 | -1,89% | - |
| 11.03.2025 | 12,15 | 12,25 | 11,90 | 11,93 | -1,85% | - |
| 10.03.2025 | 12,60 | 12,63 | 12,13 | 12,15 | -3,76% | - |
| 07.03.2025 | 12,50 | 12,70 | 12,50 | 12,63 | 1,00% | - |
| 06.03.2025 | 12,08 | 12,98 | 11,93 | 12,50 | 3,52% | - |
| 05.03.2025 | 12,70 | 12,75 | 11,90 | 12,08 | -4,73% | - |
| 04.03.2025 | 12,65 | 12,73 | 12,40 | 12,68 | 0,20% | - |
| 03.03.2025 | 12,98 | 13,10 | 12,63 | 12,65 | -2,69% | - |
| 28.02.2025 | 13,20 | 13,20 | 12,95 | 13,00 | -1,52% | - |
| 27.02.2025 | 13,43 | 13,73 | 12,93 | 13,20 | -1,49% | 3.568,00 |
| 26.02.2025 | 13,38 | 13,45 | 12,98 | 13,40 | 0,37% | 140,00 |
| 25.02.2025 | 13,38 | 13,45 | 13,25 | 13,35 | 0,00% | 50,00 |
| 24.02.2025 | 13,38 | 13,55 | 13,35 | 13,35 | -0,19% | 31,00 |
| 21.02.2025 | 13,55 | 13,68 | 13,35 | 13,38 | -1,29% | - |
| 20.02.2025 | 13,80 | 13,85 | 13,45 | 13,55 | -1,81% | - |
| 19.02.2025 | 13,85 | 14,03 | 13,75 | 13,80 | -0,36% | 100,00 |
| 18.02.2025 | 14,13 | 14,38 | 13,80 | 13,85 | -1,95% | - |
| 17.02.2025 | 13,90 | 14,30 | 13,90 | 14,13 | 1,62% | 50,00 |
| 14.02.2025 | 14,00 | 14,53 | 13,88 | 13,90 | -0,89% | - |
| 13.02.2025 | 13,83 | 14,15 | 13,73 | 14,03 | 1,45% | - |
| 12.02.2025 | 13,80 | 13,85 | 13,70 | 13,83 | 0,18% | - |
| 11.02.2025 | 14,10 | 14,10 | 13,75 | 13,80 | -2,13% | - |
| 10.02.2025 | 14,05 | 14,20 | 13,93 | 14,10 | 0,71% | - |
| 07.02.2025 | 13,98 | 14,10 | 13,98 | 14,00 | 0,18% | - |
| 06.02.2025 | 14,35 | 14,38 | 13,98 | 13,98 | -2,61% | - |
| 05.02.2025 | 14,73 | 14,75 | 14,18 | 14,35 | -2,55% | - |
| 04.02.2025 | 14,93 | 15,08 | 14,73 | 14,73 | -1,34% | 1.370,00 |
| 03.02.2025 | 14,78 | 15,05 | 14,78 | 14,93 | -1,49% | - |
| 31.01.2025 | 14,88 | 15,33 | 14,73 | 15,15 | 1,68% | 200,00 |
| 30.01.2025 | 14,63 | 14,95 | 14,63 | 14,90 | 1,71% | 200,00 |
| 29.01.2025 | 14,83 | 15,10 | 14,63 | 14,65 | -1,35% | - |
| 28.01.2025 | 14,95 | 15,00 | 14,75 | 14,85 | -0,83% | 15,00 |
| 27.01.2025 | 14,08 | 14,98 | 13,98 | 14,98 | 5,83% | - |
| 24.01.2025 | 13,85 | 14,30 | 13,85 | 14,15 | 2,17% | 200,00 |
| 23.01.2025 | 13,83 | 14,18 | 13,83 | 13,85 | 0,18% | - |
| 22.01.2025 | 13,60 | 14,20 | 13,60 | 13,83 | 1,65% | 1.050,00 |
| 21.01.2025 | 13,35 | 13,60 | 13,33 | 13,60 | 1,68% | - |
| 20.01.2025 | 14,25 | 14,25 | 13,30 | 13,38 | -5,98% | - |
| 17.01.2025 | 13,58 | 14,40 | 13,55 | 14,23 | 4,79% | - |
| 16.01.2025 | 13,25 | 13,98 | 13,25 | 13,58 | 2,45% | - |
| 15.01.2025 | 13,43 | 13,53 | 13,25 | 13,25 | -1,30% | - |
| 14.01.2025 | 13,78 | 13,85 | 13,40 | 13,43 | -2,36% | - |
| 13.01.2025 | 14,55 | 14,68 | 13,65 | 13,75 | -5,82% | - |
| 10.01.2025 | 14,60 | 14,68 | 14,58 | 14,60 | 0,00% | - |
| 09.01.2025 | 14,68 | 14,68 | 14,48 | 14,60 | -0,51% | - |
| 08.01.2025 | 14,75 | 14,90 | 14,53 | 14,68 | -0,68% | - |
| 07.01.2025 | 14,90 | 14,98 | 14,63 | 14,78 | -1,01% | - |
| 06.01.2025 | 14,90 | 15,15 | 14,88 | 14,93 | 0,17% | - |
| 03.01.2025 | 14,70 | 14,90 | 14,50 | 14,90 | 1,36% | - |
| 02.01.2025 | 14,50 | 14,73 | 14,43 | 14,70 | 1,38% | 339,00 |
| 30.12.2024 | 14,30 | 14,55 | 14,28 | 14,50 | 1,40% | - |
| 27.12.2024 | 14,48 | 14,50 | 14,30 | 14,30 | -1,21% | - |
| 23.12.2024 | 14,73 | 14,73 | 14,35 | 14,48 | -1,36% | - |
| 20.12.2024 | 14,50 | 14,90 | 14,33 | 14,68 | 0,86% | - |
| 19.12.2024 | 14,63 | 14,73 | 14,48 | 14,55 | -0,85% | - |
| 18.12.2024 | 14,40 | 14,80 | 14,38 | 14,68 | 1,91% | - |
| 17.12.2024 | 15,43 | 15,43 | 14,20 | 14,40 | -6,65% | - |
| 16.12.2024 | 15,35 | 15,43 | 14,93 | 15,43 | 0,82% | - |
| 13.12.2024 | 15,30 | 15,55 | 15,30 | 15,30 | 0,00% | - |
| 12.12.2024 | 15,75 | 16,05 | 15,28 | 15,30 | -2,86% | - |
| 11.12.2024 | 15,18 | 16,00 | 15,18 | 15,75 | 3,79% | 666,00 |
| 10.12.2024 | 15,63 | 15,85 | 15,15 | 15,18 | -3,04% | - |
| 09.12.2024 | 15,28 | 15,65 | 15,08 | 15,65 | 2,45% | - |
| 06.12.2024 | 14,83 | 15,45 | 14,73 | 15,28 | 3,04% | - |
| 05.12.2024 | 15,10 | 15,10 | 14,65 | 14,83 | -1,33% | - |
| 04.12.2024 | 15,78 | 15,98 | 14,18 | 15,03 | -4,75% | 30,00 |
| 03.12.2024 | 16,73 | 16,73 | 15,68 | 15,78 | -5,68% | 200,00 |
| 02.12.2024 | 17,00 | 17,00 | 16,73 | 16,73 | -1,62% | - |
| 29.11.2024 | 17,00 | 17,00 | 16,78 | 17,00 | 0,00% | - |
| 28.11.2024 | 16,95 | 17,03 | 16,73 | 17,00 | 0,29% | - |
| 27.11.2024 | 16,63 | 17,00 | 16,63 | 16,95 | 1,95% | - |
| 26.11.2024 | 16,65 | 16,83 | 16,60 | 16,63 | -0,75% | - |
| 25.11.2024 | 16,68 | 16,80 | 16,65 | 16,75 | 0,45% | - |
| 22.11.2024 | 16,93 | 17,20 | 16,48 | 16,68 | -1,48% | - |
| 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% | - |