11,925€
0,42%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 11,80 | 11,83 | 11,78 | 11,83 | -0,42% | - |
| 05.11.2026 | 11,88 | 11,90 | 11,88 | 11,88 | 0,85% | - |
| 04.11.2026 | 11,80 | 11,85 | 11,68 | 11,78 | 1,95% | - |
| 03.11.2026 | 11,58 | 11,58 | 11,53 | 11,55 | -0,43% | - |
| 02.11.2026 | 11,90 | 11,95 | 11,45 | 11,60 | -0,64% | - |
| 30.10.2026 | 11,68 | 11,73 | 11,65 | 11,68 | -1,27% | - |
| 29.10.2026 | 11,75 | 12,08 | 11,73 | 11,83 | -1,46% | - |
| 28.10.2026 | 12,00 | 12,00 | 11,95 | 12,00 | 1,27% | - |
| 27.10.2026 | 12,25 | 12,28 | 11,68 | 11,85 | -4,63% | - |
| 26.10.2026 | 12,38 | 12,43 | 12,38 | 12,43 | 2,47% | - |
| 23.10.2026 | 11,98 | 12,18 | 11,98 | 12,13 | -0,61% | - |
| 22.10.2026 | 11,78 | 12,25 | 11,73 | 12,20 | 2,74% | - |
| 21.10.2026 | 11,95 | 12,53 | 11,85 | 11,88 | 0,42% | - |
| 20.10.2026 | 11,83 | 11,85 | 11,80 | 11,83 | -1,05% | - |
| 19.10.2026 | 11,88 | 11,98 | 11,88 | 11,95 | -3,24% | - |
| 16.10.2026 | 12,38 | 12,38 | 12,30 | 12,35 | 0,00% | - |
| 15.10.2026 | 12,20 | 12,35 | 12,15 | 12,35 | 0,82% | - |
| 14.10.2026 | 12,20 | 12,45 | 12,10 | 12,25 | 1,03% | - |
| 13.10.2026 | 12,15 | 12,35 | 12,13 | 12,13 | -1,22% | - |
| 12.10.2026 | 12,33 | 12,33 | 12,28 | 12,28 | -0,81% | - |
| 09.10.2026 | 12,88 | 12,88 | 12,35 | 12,38 | -0,60% | - |
| 08.10.2026 | 12,45 | 12,45 | 12,35 | 12,45 | -1,58% | - |
| 07.10.2026 | 12,73 | 12,75 | 12,65 | 12,65 | -3,80% | - |
| 06.10.2026 | 13,10 | 13,15 | 13,10 | 13,15 | 0,19% | - |
| 05.10.2026 | 12,65 | 13,13 | 12,58 | 13,13 | 2,14% | - |
| 02.10.2026 | 12,63 | 12,93 | 12,38 | 12,85 | 2,39% | - |
| 01.10.2026 | 12,85 | 12,88 | 12,25 | 12,55 | -1,57% | - |
| 30.09.2026 | 12,75 | 12,75 | 12,70 | 12,75 | 0,99% | - |
| 29.09.2026 | 12,55 | 12,80 | 12,33 | 12,63 | -0,20% | - |
| 28.09.2026 | 12,78 | 12,90 | 12,33 | 12,65 | -2,50% | - |
| 25.09.2026 | 12,95 | 12,98 | 12,93 | 12,98 | 0,78% | - |
| 24.09.2026 | 12,55 | 12,88 | 12,53 | 12,88 | 2,18% | - |
| 23.09.2026 | 12,60 | 12,60 | 12,55 | 12,60 | 1,41% | - |
| 22.09.2026 | 12,43 | 12,43 | 12,40 | 12,43 | 0,00% | - |
| 21.09.2026 | 13,03 | 13,05 | 12,33 | 12,43 | -1,78% | 1,00 |
| 18.09.2026 | 12,88 | 13,03 | 12,60 | 12,65 | -2,69% | - |
| 17.09.2026 | 12,88 | 13,00 | 12,88 | 13,00 | 1,76% | - |
| 16.09.2026 | 12,73 | 12,78 | 12,73 | 12,78 | 0,79% | - |
| 15.09.2026 | 12,63 | 12,68 | 12,63 | 12,68 | -1,36% | - |
| 14.09.2026 | 12,98 | 13,03 | 12,65 | 12,85 | -1,72% | - |
| 11.09.2026 | 12,98 | 13,08 | 12,98 | 13,08 | 1,95% | - |
| 10.09.2026 | 12,75 | 12,83 | 12,75 | 12,83 | 0,59% | - |
| 09.09.2026 | 12,75 | 12,75 | 12,70 | 12,75 | 0,59% | - |
| 08.09.2026 | 13,05 | 13,10 | 12,05 | 12,68 | -2,12% | - |
| 07.09.2026 | 13,15 | 13,15 | 12,95 | 12,95 | -1,52% | - |
| 04.09.2026 | 13,18 | 13,23 | 13,15 | 13,15 | -0,19% | - |
| 03.09.2026 | 13,18 | 13,23 | 13,13 | 13,18 | 0,00% | - |
| 02.09.2026 | 13,18 | 13,23 | 13,18 | 13,18 | 2,93% | - |
| 01.09.2026 | 12,78 | 12,83 | 12,78 | 12,80 | -1,35% | - |
| 31.08.2026 | 12,73 | 13,05 | 12,45 | 12,98 | 3,80% | - |
| 28.08.2026 | 13,30 | 13,35 | 12,40 | 12,50 | -5,84% | - |
| 27.08.2026 | 11,33 | 13,35 | 11,33 | 13,28 | 10,62% | 97,00 |
| 26.08.2026 | 12,00 | 12,03 | 12,00 | 12,00 | 3,23% | - |
| 25.08.2026 | 11,95 | 12,15 | 11,63 | 11,63 | -0,85% | - |
| 24.08.2026 | 11,73 | 11,75 | 11,73 | 11,73 | -0,59% | - |
| 20.08.2026 | 11,79 | 11,80 | 11,79 | 11,80 | 4,06% | - |
| 19.08.2026 | 11,33 | 11,34 | 11,33 | 11,34 | -3,53% | - |
| 18.08.2026 | 11,33 | 12,15 | 11,30 | 11,75 | 4,44% | - |
| 17.08.2026 | 11,10 | 11,25 | 10,70 | 11,25 | 7,97% | - |
| 13.08.2026 | 10,41 | 10,44 | 10,40 | 10,42 | 0,48% | - |
| 12.08.2026 | 10,36 | 10,39 | 10,33 | 10,37 | 0,34% | - |
| 11.08.2026 | 10,39 | 10,50 | 10,30 | 10,34 | -1,57% | 58,00 |
| 10.08.2026 | 10,58 | 10,60 | 10,45 | 10,50 | -0,14% | - |
| 07.08.2026 | 10,53 | 10,53 | 10,52 | 10,52 | -0,19% | - |
| 06.08.2026 | 10,41 | 10,60 | 10,39 | 10,54 | -0,94% | - |
| 05.08.2026 | 10,59 | 10,64 | 10,59 | 10,64 | 5,72% | - |
| 04.08.2026 | 10,06 | 10,07 | 10,06 | 10,06 | 0,45% | - |
| 03.08.2026 | 10,55 | 10,75 | 9,97 | 10,02 | -4,62% | - |
| 30.07.2026 | 10,45 | 10,50 | 10,45 | 10,50 | 2,19% | - |
| 29.07.2026 | 10,28 | 10,38 | 10,28 | 10,28 | -1,67% | - |
| 28.07.2026 | 10,50 | 10,50 | 10,45 | 10,45 | 0,97% | - |
| 27.07.2026 | 10,50 | 10,50 | 10,35 | 10,35 | 3,34% | - |
| 24.07.2026 | 9,97 | 10,02 | 9,97 | 10,02 | 0,65% | - |
| 23.07.2026 | 9,99 | 9,99 | 9,93 | 9,95 | -0,45% | - |
| 22.07.2026 | 10,05 | 10,20 | 9,99 | 10,00 | -4,35% | - |
| 21.07.2026 | 10,35 | 10,45 | 10,35 | 10,45 | -0,95% | - |
| 20.07.2026 | 10,60 | 10,60 | 10,55 | 10,55 | 5,08% | - |
| 17.07.2026 | 10,01 | 10,04 | 10,00 | 10,04 | -1,57% | - |
| 16.07.2026 | 10,25 | 10,25 | 10,20 | 10,20 | -1,92% | - |
| 15.07.2026 | 10,55 | 10,60 | 10,10 | 10,40 | -0,95% | - |
| 14.07.2026 | 10,45 | 10,50 | 10,40 | 10,50 | 1,94% | - |
| 13.07.2026 | 10,45 | 10,45 | 10,25 | 10,30 | -3,74% | - |
| 10.07.2026 | 10,75 | 10,75 | 10,70 | 10,70 | 0,00% | - |
| 09.07.2026 | 10,70 | 10,75 | 10,70 | 10,70 | 0,00% | - |
| 08.07.2026 | 10,65 | 10,70 | 10,50 | 10,70 | 4,90% | - |
| 07.07.2026 | 10,25 | 10,25 | 10,20 | 10,20 | -2,63% | - |
| 06.07.2026 | 10,80 | 10,80 | 10,39 | 10,48 | 2,70% | - |
| 03.07.2026 | 10,15 | 10,20 | 10,15 | 10,20 | -1,92% | - |
| 02.07.2026 | 10,20 | 10,40 | 10,15 | 10,40 | 1,96% | - |
| 01.07.2026 | 10,15 | 10,20 | 10,15 | 10,20 | -2,63% | - |
| 30.06.2026 | 10,30 | 10,60 | 10,25 | 10,48 | 1,70% | - |
| 29.06.2026 | 10,25 | 10,30 | 10,25 | 10,30 | -0,96% | - |
| 26.06.2026 | 10,05 | 10,45 | 9,91 | 10,40 | 0,00% | - |
| 25.06.2026 | 10,25 | 10,40 | 10,25 | 10,40 | -0,24% | - |
| 24.06.2026 | 10,35 | 10,50 | 10,35 | 10,43 | 2,21% | - |
| 23.06.2026 | 10,25 | 10,25 | 10,20 | 10,20 | -1,92% | - |
| 19.06.2026 | 10,50 | 10,65 | 10,30 | 10,40 | -0,95% | - |
| 18.06.2026 | 10,45 | 10,60 | 10,45 | 10,50 | -0,24% | - |
| 17.06.2026 | 10,50 | 10,55 | 10,50 | 10,53 | -2,55% | - |
| 16.06.2026 | 10,80 | 10,85 | 10,80 | 10,80 | 0,00% | - |