19,040CHF
0,21%
Echtzeit-Aktienkurs FEINTOOL INTL HOLDG NAM
Bid:
Ask:
Aktienkurse zur FEINTOOL INTL HOLDG NAM Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,00 | 19,34 | 18,88 | 18,98 | -0,11% | 7.190,00 |
27.03.2024 | 18,70 | 19,00 | 18,36 | 19,00 | 1,39% | 11.924,00 |
26.03.2024 | 18,18 | 18,74 | 18,18 | 18,74 | 1,08% | 4.346,00 |
25.03.2024 | 18,12 | 18,70 | 18,12 | 18,54 | 1,31% | 7.647,00 |
22.03.2024 | 18,10 | 18,60 | 18,10 | 18,30 | 1,10% | 8.024,00 |
21.03.2024 | 18,04 | 18,30 | 18,00 | 18,10 | 0,00% | 16.787,00 |
20.03.2024 | 18,20 | 18,26 | 18,04 | 18,10 | -1,84% | 4.253,00 |
19.03.2024 | 18,20 | 18,44 | 18,20 | 18,44 | 0,77% | 3.161,00 |
18.03.2024 | 18,10 | 18,44 | 18,10 | 18,30 | 1,10% | 7.896,00 |
15.03.2024 | 17,90 | 18,18 | 17,82 | 18,10 | 1,12% | 4.570,00 |
14.03.2024 | 18,20 | 18,20 | 17,70 | 17,90 | -1,76% | 7.710,00 |
13.03.2024 | 18,30 | 18,44 | 18,10 | 18,22 | -0,44% | 3.296,00 |
12.03.2024 | 18,50 | 18,50 | 18,22 | 18,30 | -1,08% | 3.943,00 |
11.03.2024 | 18,40 | 18,50 | 18,22 | 18,50 | 1,87% | 16.254,00 |
08.03.2024 | 18,40 | 18,42 | 17,66 | 18,16 | -2,37% | 10.514,00 |
07.03.2024 | 18,68 | 18,76 | 18,60 | 18,60 | -1,27% | 647,00 |
06.03.2024 | 18,60 | 18,84 | 18,60 | 18,84 | 1,29% | 7.471,00 |
05.03.2024 | 19,00 | 19,00 | 18,54 | 18,60 | -1,80% | 10.109,00 |
04.03.2024 | 19,08 | 19,08 | 18,90 | 18,94 | -0,84% | 10.889,00 |
01.03.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | 8.917,00 |
29.02.2024 | 18,62 | 19,20 | 18,62 | 19,00 | 0,53% | 14.859,00 |
28.02.2024 | 18,58 | 19,04 | 18,58 | 18,90 | 2,27% | 32.261,00 |
27.02.2024 | 18,00 | 18,62 | 18,00 | 18,48 | 1,65% | 16.958,00 |
26.02.2024 | 17,94 | 18,18 | 17,82 | 18,18 | 1,56% | 11.217,00 |
23.02.2024 | 17,76 | 17,90 | 17,66 | 17,90 | 2,52% | 8.191,00 |
22.02.2024 | 17,36 | 17,80 | 17,36 | 17,46 | 0,23% | 18.114,00 |
21.02.2024 | 17,38 | 17,68 | 17,36 | 17,42 | 0,23% | 11.209,00 |
20.02.2024 | 17,24 | 17,38 | 17,00 | 17,38 | 2,00% | 16.586,00 |
19.02.2024 | 17,14 | 17,26 | 17,00 | 17,04 | -1,27% | 11.420,00 |
16.02.2024 | 17,28 | 17,48 | 17,14 | 17,26 | -2,04% | 6.355,00 |
15.02.2024 | 17,50 | 17,68 | 17,02 | 17,62 | 1,97% | 3.703,00 |
14.02.2024 | 17,68 | 17,68 | 16,94 | 17,28 | 2,86% | 2.256,00 |
13.02.2024 | 17,50 | 17,74 | 16,80 | 16,80 | -3,34% | 5.751,00 |
12.02.2024 | 16,60 | 17,50 | 16,60 | 17,38 | 4,45% | 13.674,00 |
09.02.2024 | 16,80 | 16,84 | 16,40 | 16,64 | -0,48% | 16.395,00 |
08.02.2024 | 17,20 | 17,20 | 16,68 | 16,72 | -2,79% | 17.863,00 |
07.02.2024 | 17,22 | 17,42 | 17,18 | 17,20 | -0,81% | 3.854,00 |
06.02.2024 | 17,50 | 17,50 | 17,18 | 17,34 | -0,80% | 8.816,00 |
05.02.2024 | 17,60 | 17,70 | 17,48 | 17,48 | -0,79% | 13.191,00 |
02.02.2024 | 17,90 | 17,98 | 17,60 | 17,62 | -2,11% | 9.020,00 |
01.02.2024 | 17,80 | 18,00 | 17,70 | 18,00 | 1,69% | 2.592,00 |
31.01.2024 | 18,02 | 18,02 | 17,66 | 17,70 | -0,56% | 22.665,00 |
30.01.2024 | 17,54 | 18,02 | 17,54 | 17,80 | 1,25% | 6.855,00 |
29.01.2024 | 17,78 | 18,02 | 17,52 | 17,58 | -0,90% | 6.857,00 |
26.01.2024 | 17,80 | 18,00 | 17,74 | 17,74 | -0,56% | 3.432,00 |
25.01.2024 | 18,00 | 18,44 | 17,84 | 17,84 | -0,89% | 4.938,00 |
24.01.2024 | 17,80 | 18,46 | 17,32 | 18,00 | 1,69% | 12.899,00 |
23.01.2024 | 17,76 | 17,80 | 17,26 | 17,70 | -0,23% | 14.820,00 |
22.01.2024 | 17,96 | 17,96 | 17,60 | 17,74 | 0,45% | 13.837,00 |
19.01.2024 | 17,88 | 17,98 | 17,66 | 17,66 | -0,11% | 18.541,00 |
18.01.2024 | 17,40 | 17,80 | 17,38 | 17,68 | 2,20% | 22.848,00 |
17.01.2024 | 17,00 | 17,44 | 16,90 | 17,30 | 1,76% | 75.798,00 |
16.01.2024 | 17,00 | 17,00 | 16,78 | 17,00 | 0,59% | 16.999,00 |
15.01.2024 | 16,92 | 16,96 | 16,80 | 16,90 | 0,00% | 8.396,00 |
12.01.2024 | 17,00 | 17,16 | 16,90 | 16,90 | -0,59% | 8.558,00 |
11.01.2024 | 17,50 | 17,50 | 17,00 | 17,00 | -2,86% | 10.703,00 |
10.01.2024 | 17,38 | 17,50 | 17,24 | 17,50 | 2,10% | 3.830,00 |
09.01.2024 | 17,50 | 17,50 | 17,10 | 17,14 | -2,06% | 9.341,00 |
08.01.2024 | 17,64 | 17,64 | 17,38 | 17,50 | -1,24% | 5.109,00 |
05.01.2024 | 17,86 | 17,86 | 17,66 | 17,72 | -1,23% | 7.077,00 |
04.01.2024 | 17,94 | 17,94 | 17,88 | 17,94 | -0,11% | 2.980,00 |
03.01.2024 | 18,38 | 18,38 | 17,92 | 17,96 | -0,99% | 8.583,00 |
29.12.2023 | 18,20 | 18,30 | 18,06 | 18,14 | 0,11% | 4.483,00 |
28.12.2023 | 18,10 | 18,28 | 17,86 | 18,12 | 0,22% | 8.488,00 |
27.12.2023 | 18,04 | 18,20 | 18,00 | 18,08 | 0,22% | 4.836,00 |
22.12.2023 | 18,04 | 18,10 | 18,02 | 18,04 | -0,66% | 1.082,00 |
21.12.2023 | 18,20 | 18,20 | 18,02 | 18,16 | 0,00% | 3.038,00 |
20.12.2023 | 18,12 | 18,42 | 18,00 | 18,16 | 0,78% | 6.825,00 |
19.12.2023 | 18,12 | 18,12 | 18,00 | 18,02 | -0,99% | 8.139,00 |
18.12.2023 | 18,10 | 18,20 | 18,04 | 18,20 | 0,55% | 3.887,00 |
15.12.2023 | 18,10 | 18,18 | 17,92 | 18,10 | 0,33% | 25.508,00 |
14.12.2023 | 17,90 | 18,18 | 17,90 | 18,04 | -0,11% | 8.143,00 |
13.12.2023 | 17,86 | 18,18 | 17,86 | 18,06 | 0,33% | 4.324,00 |
12.12.2023 | 18,06 | 18,20 | 17,80 | 18,00 | -1,10% | 15.408,00 |
11.12.2023 | 18,18 | 18,48 | 18,04 | 18,20 | -2,05% | 14.916,00 |
08.12.2023 | 18,40 | 18,60 | 18,18 | 18,58 | -0,32% | 6.242,00 |
07.12.2023 | 18,38 | 18,68 | 18,12 | 18,64 | 2,98% | 7.918,00 |
06.12.2023 | 18,70 | 18,72 | 18,04 | 18,10 | -3,21% | 17.066,00 |
05.12.2023 | 18,96 | 19,02 | 18,08 | 18,70 | -3,61% | 26.542,00 |
04.12.2023 | 19,74 | 19,76 | 19,10 | 19,40 | -5,37% | 22.620,00 |
01.12.2023 | 20,45 | 20,50 | 20,25 | 20,50 | 2,81% | 1.249,00 |
30.11.2023 | 19,70 | 20,35 | 19,66 | 19,94 | -0,10% | 6.529,00 |
29.11.2023 | 20,00 | 20,00 | 19,82 | 19,96 | -0,20% | 838,00 |
27.11.2023 | 20,00 | 20,00 | 19,82 | 20,00 | 0,50% | 565,00 |
24.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 805,00 |
23.11.2023 | 20,00 | 20,00 | 19,66 | 19,90 | 1,63% | 1.493,00 |
22.11.2023 | 20,40 | 20,45 | 19,58 | 19,58 | -4,02% | 4.007,00 |
20.11.2023 | 20,20 | 20,50 | 20,10 | 20,40 | 3,03% | 13.067,00 |
17.11.2023 | 19,70 | 20,20 | 19,36 | 19,80 | 0,51% | 2.564,00 |
16.11.2023 | 19,50 | 19,70 | 19,24 | 19,70 | 1,97% | 2.467,00 |
15.11.2023 | 20,00 | 20,00 | 19,20 | 19,32 | -2,42% | 8.721,00 |
14.11.2023 | 19,50 | 19,80 | 19,20 | 19,80 | 3,02% | 2.608,00 |
13.11.2023 | 19,20 | 19,48 | 19,20 | 19,22 | -1,33% | 1.993,00 |
10.11.2023 | 19,22 | 19,48 | 19,10 | 19,48 | 1,46% | 3.788,00 |
09.11.2023 | 19,50 | 19,62 | 19,20 | 19,20 | -0,93% | 1.122,00 |
08.11.2023 | 19,36 | 19,50 | 19,24 | 19,38 | -0,10% | 2.147,00 |
07.11.2023 | 19,60 | 19,62 | 19,40 | 19,40 | -3,24% | 475,00 |
06.11.2023 | 19,60 | 20,05 | 19,60 | 20,05 | 1,47% | 1.359,00 |
03.11.2023 | 19,74 | 19,80 | 19,62 | 19,76 | -1,20% | 2.004,00 |
02.11.2023 | 20,00 | 20,00 | 19,74 | 20,00 | 2,46% | 1.246,00 |