13,075€
1,55%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 12,85 | 13,08 | 12,83 | 13,05 | 1,36% | - |
| 18.07.2025 | 12,93 | 13,00 | 12,83 | 12,88 | 0,00% | - |
| 17.07.2025 | 13,03 | 13,08 | 12,78 | 12,88 | -1,15% | - |
| 16.07.2025 | 12,78 | 13,03 | 12,73 | 13,03 | 1,96% | - |
| 15.07.2025 | 13,05 | 13,08 | 12,78 | 12,78 | -1,73% | - |
| 14.07.2025 | 12,73 | 13,05 | 12,63 | 13,00 | 0,78% | - |
| 11.07.2025 | 13,00 | 13,00 | 12,85 | 12,90 | -0,77% | - |
| 10.07.2025 | 12,95 | 13,13 | 12,68 | 13,00 | 0,78% | - |
| 09.07.2025 | 12,73 | 12,93 | 12,63 | 12,90 | 1,38% | - |
| 08.07.2025 | 12,60 | 12,88 | 12,10 | 12,73 | 0,59% | - |
| 07.07.2025 | 12,68 | 12,83 | 12,60 | 12,65 | 0,00% | - |
| 04.07.2025 | 12,65 | 12,85 | 12,60 | 12,65 | -0,39% | - |
| 03.07.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 02.07.2025 | 12,55 | 12,73 | 12,40 | 12,40 | -1,20% | - |
| 01.07.2025 | 12,50 | 12,68 | 12,50 | 12,55 | 0,00% | - |
| 30.06.2025 | 12,75 | 12,75 | 12,45 | 12,55 | -1,18% | - |
| 27.06.2025 | 12,53 | 12,88 | 12,48 | 12,70 | 1,80% | - |
| 26.06.2025 | 12,63 | 12,70 | 12,18 | 12,48 | -1,19% | - |
| 25.06.2025 | 12,85 | 12,85 | 12,63 | 12,63 | -1,37% | - |
| 24.06.2025 | 12,93 | 13,00 | 12,70 | 12,80 | -0,19% | - |
| 23.06.2025 | 12,68 | 13,03 | 12,55 | 12,83 | 1,38% | 250,00 |
| 20.06.2025 | 12,75 | 12,80 | 12,58 | 12,65 | -0,39% | - |
| 19.06.2025 | 12,78 | 12,90 | 12,30 | 12,70 | -0,59% | - |
| 18.06.2025 | 12,43 | 13,10 | 12,43 | 12,78 | 2,82% | - |
| 17.06.2025 | 12,85 | 12,88 | 12,43 | 12,43 | -3,31% | - |
| 16.06.2025 | 12,85 | 12,90 | 12,68 | 12,85 | 0,00% | - |
| 13.06.2025 | 12,88 | 12,93 | 12,68 | 12,85 | -0,19% | - |
| 12.06.2025 | 12,63 | 12,88 | 12,58 | 12,88 | 1,98% | - |
| 11.06.2025 | 12,60 | 12,88 | 12,60 | 12,63 | 0,40% | - |
| 10.06.2025 | 12,78 | 12,85 | 12,58 | 12,58 | -1,18% | - |
| 09.06.2025 | 12,75 | 12,80 | 12,73 | 12,73 | -0,59% | - |
| 06.06.2025 | 12,75 | 12,95 | 12,58 | 12,80 | 0,39% | - |
| 05.06.2025 | 12,80 | 12,85 | 12,70 | 12,75 | -0,58% | - |
| 04.06.2025 | 12,95 | 13,00 | 12,75 | 12,83 | -0,97% | - |
| 03.06.2025 | 12,80 | 13,00 | 12,80 | 12,95 | 1,17% | - |
| 02.06.2025 | 12,85 | 12,98 | 12,78 | 12,80 | -0,58% | - |
| 30.05.2025 | 12,95 | 13,25 | 12,88 | 12,88 | -0,58% | - |
| 29.05.2025 | 13,18 | 13,18 | 12,50 | 12,95 | -0,96% | - |
| 28.05.2025 | 12,78 | 13,08 | 12,70 | 13,08 | 2,35% | - |
| 27.05.2025 | 12,50 | 12,93 | 12,45 | 12,78 | 2,20% | - |
| 26.05.2025 | 12,93 | 12,93 | 12,48 | 12,50 | -1,38% | 200,00 |
| 23.05.2025 | 12,50 | 12,68 | 12,48 | 12,68 | 1,40% | - |
| 22.05.2025 | 12,70 | 12,83 | 12,48 | 12,50 | -1,57% | - |
| 21.05.2025 | 13,10 | 13,15 | 12,63 | 12,70 | -3,05% | - |
| 20.05.2025 | 12,60 | 13,10 | 12,60 | 13,10 | 3,56% | - |
| 19.05.2025 | 13,00 | 13,35 | 12,63 | 12,65 | -2,69% | - |
| 16.05.2025 | 12,80 | 13,55 | 12,65 | 13,00 | 1,56% | - |
| 15.05.2025 | 12,80 | 13,15 | 12,68 | 12,80 | 0,00% | 720,00 |
| 14.05.2025 | 13,08 | 13,15 | 12,80 | 12,80 | -2,29% | - |
| 13.05.2025 | 12,60 | 13,45 | 12,55 | 13,10 | 3,97% | - |
| 12.05.2025 | 12,35 | 12,88 | 12,35 | 12,60 | 2,02% | - |
| 09.05.2025 | 12,05 | 13,30 | 12,00 | 12,35 | 2,49% | 2.000,00 |
| 08.05.2025 | 12,08 | 12,15 | 12,03 | 12,05 | -0,21% | - |
| 07.05.2025 | 12,20 | 12,20 | 11,98 | 12,08 | -0,62% | - |
| 06.05.2025 | 11,95 | 12,20 | 11,95 | 12,15 | 1,25% | - |
| 05.05.2025 | 11,95 | 12,40 | 11,95 | 12,00 | 0,00% | - |
| 02.05.2025 | 12,18 | 12,40 | 11,65 | 12,00 | -0,62% | 300,00 |
| 30.04.2025 | 11,70 | 12,15 | 11,65 | 12,08 | 3,65% | - |
| 29.04.2025 | 11,38 | 11,68 | 11,20 | 11,65 | 2,42% | - |
| 28.04.2025 | 11,18 | 11,45 | 11,13 | 11,38 | 2,25% | - |
| 25.04.2025 | 11,43 | 11,45 | 10,95 | 11,13 | -2,63% | - |
| 24.04.2025 | 11,38 | 11,50 | 11,03 | 11,43 | 0,44% | - |
| 23.04.2025 | 11,10 | 11,68 | 10,70 | 11,38 | 4,12% | - |
| 22.04.2025 | 11,00 | 11,03 | 10,78 | 10,93 | -0,68% | - |
| 17.04.2025 | 11,30 | 11,50 | 10,70 | 11,00 | -2,87% | - |
| 16.04.2025 | 11,93 | 11,93 | 11,10 | 11,33 | -5,03% | - |
| 15.04.2025 | 12,38 | 12,40 | 11,93 | 11,93 | -3,44% | - |
| 14.04.2025 | 12,33 | 12,40 | 11,93 | 12,35 | 0,61% | - |
| 11.04.2025 | 12,00 | 12,33 | 11,35 | 12,28 | 2,72% | - |
| 10.04.2025 | 11,93 | 11,95 | 11,33 | 11,95 | 1,06% | - |
| 09.04.2025 | 11,55 | 11,83 | 11,23 | 11,83 | 2,16% | - |
| 08.04.2025 | 11,50 | 11,75 | 11,23 | 11,58 | 0,87% | - |
| 07.04.2025 | 11,68 | 11,70 | 10,85 | 11,48 | 0,00% | - |
| 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 |