13,975€
-2,61%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 16,85 | 16,98 | 16,58 | 16,60 | -1,48% | - |
| 07.11.2024 | 16,90 | 16,95 | 16,78 | 16,85 | -0,30% | - |
| 06.11.2024 | 16,75 | 16,95 | 16,75 | 16,90 | 0,30% | - |
| 05.11.2024 | 17,25 | 17,30 | 16,83 | 16,85 | -2,32% | - |
| 04.11.2024 | 17,40 | 17,68 | 17,25 | 17,25 | -0,86% | - |
| 01.11.2024 | 17,53 | 17,73 | 17,13 | 17,40 | -0,85% | - |
| 31.10.2024 | 17,20 | 17,55 | 17,10 | 17,55 | 2,03% | - |
| 30.10.2024 | 17,70 | 17,70 | 17,18 | 17,20 | -2,96% | 105,00 |
| 29.10.2024 | 17,90 | 17,95 | 17,65 | 17,73 | -0,98% | - |
| 28.10.2024 | 17,95 | 18,03 | 17,80 | 17,90 | -0,28% | - |
| 25.10.2024 | 17,95 | 17,95 | 17,85 | 17,95 | -0,14% | - |
| 24.10.2024 | 17,93 | 18,05 | 17,90 | 17,98 | 0,28% | - |
| 23.10.2024 | 18,25 | 18,28 | 17,88 | 17,93 | -1,78% | 30,00 |
| 22.10.2024 | 18,45 | 18,45 | 18,18 | 18,25 | -0,82% | - |
| 21.10.2024 | 18,25 | 18,43 | 18,23 | 18,40 | 0,68% | - |
| 18.10.2024 | 18,33 | 18,35 | 18,15 | 18,28 | -0,27% | - |
| 17.10.2024 | 18,35 | 18,35 | 18,28 | 18,33 | -0,14% | - |
| 16.10.2024 | 18,33 | 18,35 | 18,25 | 18,35 | 0,14% | - |
| 15.10.2024 | 18,45 | 18,48 | 18,28 | 18,33 | -0,54% | - |
| 14.10.2024 | 18,48 | 18,53 | 18,40 | 18,43 | -0,27% | - |
| 11.10.2024 | 18,30 | 18,55 | 18,28 | 18,48 | 0,96% | - |
| 10.10.2024 | 18,23 | 18,30 | 18,20 | 18,30 | 0,41% | - |
| 09.10.2024 | 18,28 | 18,30 | 18,20 | 18,23 | -0,14% | - |
| 08.10.2024 | 18,25 | 18,33 | 18,20 | 18,25 | -0,14% | - |
| 07.10.2024 | 18,28 | 18,33 | 18,23 | 18,28 | 0,00% | - |
| 04.10.2024 | 18,58 | 18,63 | 18,23 | 18,28 | -1,62% | - |
| 03.10.2024 | 18,48 | 18,63 | 18,48 | 18,58 | -0,13% | - |
| 02.10.2024 | 18,65 | 18,70 | 18,45 | 18,60 | -0,27% | - |
| 01.10.2024 | 18,68 | 18,70 | 18,50 | 18,65 | -0,13% | 16,00 |
| 30.09.2024 | 18,55 | 18,68 | 18,30 | 18,68 | 0,81% | - |
| 27.09.2024 | 18,08 | 18,73 | 18,08 | 18,53 | 2,49% | 200,00 |
| 26.09.2024 | 18,03 | 18,13 | 18,00 | 18,08 | 0,14% | - |
| 25.09.2024 | 18,13 | 18,13 | 17,98 | 18,05 | -0,41% | - |
| 24.09.2024 | 18,15 | 18,15 | 18,03 | 18,13 | 0,14% | - |
| 23.09.2024 | 17,98 | 18,10 | 17,98 | 18,10 | 0,70% | - |
| 20.09.2024 | 18,08 | 18,08 | 17,95 | 17,98 | -0,55% | - |
| 19.09.2024 | 18,15 | 18,25 | 18,05 | 18,08 | -0,41% | - |
| 18.09.2024 | 18,38 | 18,45 | 18,15 | 18,15 | -1,36% | - |
| 17.09.2024 | 18,33 | 18,45 | 18,28 | 18,40 | 0,41% | - |
| 16.09.2024 | 18,60 | 18,80 | 18,28 | 18,33 | -1,48% | - |
| 13.09.2024 | 18,23 | 18,70 | 18,20 | 18,60 | 2,06% | - |