13,125€
-0,38%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 10,63% | 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% | - |
| 15.06.2026 | 10,60 | 10,85 | 10,60 | 10,80 | 0,70% | - |
| 12.06.2026 | 10,73 | 10,85 | 10,68 | 10,73 | -0,69% | - |
| 11.06.2026 | 10,75 | 10,80 | 10,75 | 10,80 | 3,35% | - |
| 10.06.2026 | 10,55 | 10,55 | 10,45 | 10,45 | -1,88% | - |
| 05.06.2026 | 10,85 | 10,85 | 10,65 | 10,65 | -4,05% | - |
| 03.06.2026 | 11,10 | 11,10 | 11,05 | 11,10 | -1,77% | - |
| 02.06.2026 | 11,45 | 11,50 | 11,20 | 11,30 | -1,09% | - |
| 01.06.2026 | 11,38 | 11,43 | 11,38 | 11,43 | 0,22% | - |
| 29.05.2026 | 11,45 | 11,50 | 11,28 | 11,40 | 5,07% | - |
| 28.05.2026 | 10,70 | 10,90 | 10,70 | 10,85 | 3,58% | - |
| 27.05.2026 | 10,50 | 10,55 | 10,48 | 10,48 | 1,70% | - |
| 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% | - |