10,500€
1,94%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 10,50 | 10,55 | 10,50 | 10,50 | 1,94% | - |
| 26.05.2026 | 10,33 | 10,35 | 10,30 | 10,30 | -0,72% | - |
| 25.05.2026 | 10,30 | 10,60 | 10,30 | 10,38 | 1,72% | - |
| 22.05.2026 | 10,25 | 10,25 | 10,20 | 10,20 | -0,49% | - |
| 21.05.2026 | 10,20 | 10,28 | 10,10 | 10,25 | 0,49% | - |
| 20.05.2026 | 10,15 | 10,28 | 10,10 | 10,20 | 1,29% | - |
| 19.05.2026 | 10,20 | 10,30 | 10,06 | 10,07 | -0,79% | - |
| 18.05.2026 | 10,40 | 10,40 | 10,15 | 10,15 | 0,84% | - |
| 15.05.2026 | 10,03 | 10,08 | 10,03 | 10,07 | 0,15% | - |
| 14.05.2026 | 10,10 | 10,10 | 10,05 | 10,05 | -1,23% | - |
| 13.05.2026 | 10,15 | 10,18 | 10,15 | 10,18 | -0,25% | - |
| 12.05.2026 | 10,23 | 10,30 | 10,20 | 10,20 | 0,49% | - |
| 11.05.2026 | 10,13 | 10,15 | 10,13 | 10,15 | 0,50% | - |
| 08.05.2026 | 10,15 | 10,15 | 10,08 | 10,10 | 0,35% | - |
| 07.05.2026 | 10,30 | 10,30 | 10,07 | 10,07 | -2,04% | - |
| 06.05.2026 | 9,94 | 10,28 | 9,94 | 10,28 | 2,29% | - |
| 05.05.2026 | 9,90 | 10,06 | 9,90 | 10,05 | 1,57% | - |
| 04.05.2026 | 10,40 | 10,45 | 9,87 | 9,89 | -4,90% | - |
| 30.04.2026 | 9,98 | 10,40 | 9,96 | 10,40 | 4,05% | - |
| 29.04.2026 | 10,08 | 10,08 | 9,86 | 10,00 | 0,45% | - |
| 28.04.2026 | 9,97 | 9,97 | 9,95 | 9,95 | -0,20% | - |
| 27.04.2026 | 10,15 | 10,15 | 9,91 | 9,97 | -0,40% | - |
| 24.04.2026 | 10,10 | 10,10 | 9,98 | 10,01 | -2,34% | - |
| 23.04.2026 | 10,20 | 10,25 | 10,20 | 10,25 | 1,49% | - |
| 22.04.2026 | 10,08 | 10,13 | 10,08 | 10,10 | 0,70% | - |
| 21.04.2026 | 10,40 | 10,40 | 9,99 | 10,03 | -2,15% | - |
| 20.04.2026 | 10,35 | 10,35 | 10,20 | 10,25 | 0,99% | - |
| 17.04.2026 | 10,15 | 10,18 | 10,15 | 10,15 | 1,45% | - |
| 16.04.2026 | 9,87 | 10,01 | 9,87 | 10,01 | 1,78% | - |
| 15.04.2026 | 10,20 | 10,25 | 9,79 | 9,83 | -4,10% | - |
| 14.04.2026 | 10,23 | 10,25 | 10,23 | 10,25 | 4,27% | - |
| 13.04.2026 | 9,79 | 9,85 | 9,79 | 9,83 | -1,11% | - |
| 10.04.2026 | 10,23 | 10,25 | 9,83 | 9,94 | -0,60% | - |
| 09.04.2026 | 9,97 | 10,28 | 9,96 | 10,00 | 0,35% | - |
| 08.04.2026 | 9,68 | 10,18 | 9,65 | 9,97 | 3,69% | - |
| 07.04.2026 | 9,74 | 10,04 | 9,54 | 9,61 | -2,98% | - |
| 02.04.2026 | 9,88 | 9,93 | 9,61 | 9,91 | 0,25% | - |
| 01.04.2026 | 10,03 | 10,10 | 9,74 | 9,88 | -1,00% | - |
| 31.03.2026 | 10,10 | 10,23 | 9,81 | 9,98 | -0,55% | - |
| 30.03.2026 | 9,85 | 10,11 | 9,82 | 10,04 | 1,21% | - |
| 27.03.2026 | 9,93 | 9,98 | 9,89 | 9,92 | 2,01% | - |
| 26.03.2026 | 9,73 | 9,81 | 9,71 | 9,72 | -1,12% | - |
| 25.03.2026 | 9,80 | 10,05 | 9,69 | 9,83 | 1,34% | - |
| 24.03.2026 | 9,71 | 9,85 | 9,42 | 9,70 | -1,52% | - |
| 23.03.2026 | 9,74 | 10,03 | 9,49 | 9,85 | 0,41% | - |
| 20.03.2026 | 9,89 | 10,29 | 9,65 | 9,81 | -0,71% | - |
| 19.03.2026 | 10,20 | 10,55 | 9,73 | 9,88 | -4,54% | 300,00 |
| 18.03.2026 | 10,35 | 10,35 | 10,33 | 10,35 | -1,43% | - |
| 17.03.2026 | 10,55 | 10,65 | 10,38 | 10,50 | 0,00% | 381,00 |
| 16.03.2026 | 10,65 | 10,68 | 10,40 | 10,50 | -3,00% | - |
| 13.03.2026 | 10,80 | 10,83 | 10,80 | 10,83 | 0,46% | - |
| 12.03.2026 | 10,70 | 10,78 | 10,70 | 10,78 | 4,36% | - |
| 11.03.2026 | 10,38 | 10,38 | 10,28 | 10,33 | -2,36% | - |
| 10.03.2026 | 10,60 | 10,95 | 10,55 | 10,58 | -1,63% | 426,00 |
| 09.03.2026 | 10,70 | 11,03 | 10,70 | 10,75 | -2,71% | - |
| 06.03.2026 | 11,00 | 11,05 | 11,00 | 11,05 | -0,90% | - |
| 05.03.2026 | 11,23 | 11,60 | 11,15 | 11,15 | -1,11% | - |
| 04.03.2026 | 11,33 | 11,33 | 11,23 | 11,28 | 1,81% | - |
| 03.03.2026 | 11,18 | 11,18 | 11,08 | 11,08 | -4,11% | - |
| 02.03.2026 | 11,58 | 11,58 | 11,53 | 11,55 | -1,28% | - |
| 27.02.2026 | 11,10 | 11,80 | 11,05 | 11,70 | 10,90% | - |
| 26.02.2026 | 10,58 | 10,58 | 10,53 | 10,55 | -0,24% | - |
| 25.02.2026 | 10,63 | 11,13 | 10,38 | 10,58 | -0,47% | 300,00 |
| 24.02.2026 | 10,75 | 10,75 | 10,50 | 10,63 | 0,00% | - |
| 23.02.2026 | 10,75 | 10,95 | 10,53 | 10,63 | -3,19% | - |
| 20.02.2026 | 10,98 | 11,03 | 10,98 | 10,98 | 0,69% | - |
| 19.02.2026 | 11,15 | 11,15 | 10,85 | 10,90 | -2,24% | - |
| 18.02.2026 | 10,98 | 11,15 | 10,80 | 11,15 | 2,06% | - |
| 17.02.2026 | 11,03 | 11,08 | 10,93 | 10,93 | -0,23% | - |
| 16.02.2026 | 11,08 | 11,10 | 10,95 | 10,95 | 0,00% | - |
| 13.02.2026 | 10,95 | 10,95 | 10,90 | 10,95 | -2,45% | - |
| 12.02.2026 | 11,23 | 11,28 | 11,23 | 11,23 | -0,22% | - |
| 11.02.2026 | 11,30 | 11,38 | 11,23 | 11,25 | 0,00% | - |
| 10.02.2026 | 11,43 | 11,45 | 10,85 | 11,25 | 1,58% | - |
| 09.02.2026 | 10,95 | 11,10 | 10,90 | 11,08 | 1,37% | - |
| 06.02.2026 | 10,95 | 10,95 | 10,93 | 10,93 | -2,89% | - |
| 05.02.2026 | 11,28 | 11,28 | 11,25 | 11,25 | 1,12% | - |
| 04.02.2026 | 11,08 | 11,13 | 11,08 | 11,13 | 0,91% | - |
| 03.02.2026 | 11,10 | 11,25 | 10,98 | 11,03 | -0,68% | - |
| 02.02.2026 | 11,20 | 11,20 | 11,08 | 11,10 | 0,00% | - |
| 30.01.2026 | 11,05 | 11,20 | 10,98 | 11,10 | -1,11% | - |
| 29.01.2026 | 11,20 | 11,28 | 11,20 | 11,23 | -1,10% | - |
| 28.01.2026 | 11,35 | 11,35 | 11,30 | 11,35 | -0,44% | - |
| 27.01.2026 | 11,43 | 11,43 | 11,40 | 11,40 | -0,22% | - |
| 26.01.2026 | 11,18 | 11,43 | 11,18 | 11,43 | 1,33% | 1,00 |
| 23.01.2026 | 11,45 | 11,45 | 11,28 | 11,28 | -1,10% | - |
| 22.01.2026 | 11,33 | 11,45 | 11,20 | 11,40 | 1,56% | - |
| 21.01.2026 | 11,03 | 11,25 | 11,03 | 11,23 | -0,66% | - |
| 20.01.2026 | 11,33 | 11,33 | 11,28 | 11,30 | 0,67% | - |
| 19.01.2026 | 11,78 | 11,78 | 11,20 | 11,23 | -2,60% | - |
| 16.01.2026 | 11,65 | 11,68 | 11,53 | 11,53 | -0,22% | - |
| 15.01.2026 | 11,50 | 11,60 | 11,50 | 11,55 | 0,87% | - |
| 14.01.2026 | 11,28 | 11,45 | 11,28 | 11,45 | 1,55% | - |
| 13.01.2026 | 11,63 | 11,73 | 11,25 | 11,28 | -4,65% | - |
| 12.01.2026 | 11,78 | 11,83 | 11,78 | 11,83 | 3,96% | - |
| 09.01.2026 | 11,45 | 11,45 | 11,33 | 11,38 | -0,44% | - |
| 08.01.2026 | 11,53 | 11,63 | 11,35 | 11,43 | -2,77% | - |
| 07.01.2026 | 11,78 | 11,95 | 11,65 | 11,75 | -0,63% | - |
| 06.01.2026 | 11,93 | 11,98 | 11,60 | 11,83 | -0,42% | - |
| 05.01.2026 | 12,15 | 12,20 | 11,60 | 11,88 | -1,45% | - |