17,909CHF
0,33%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,80 | 17,90 | 17,70 | 17,85 | -0,56% | 4.422,00 |
| 24.04.2024 | 18,15 | 18,15 | 17,80 | 17,95 | -1,10% | 4.833,00 |
| 23.04.2024 | 18,00 | 18,20 | 17,80 | 18,15 | -0,27% | 7.050,00 |
| 22.04.2024 | 18,05 | 18,20 | 17,90 | 18,20 | 1,11% | 4.563,00 |
| 19.04.2024 | 17,85 | 18,10 | 17,35 | 18,00 | 3,45% | 18.183,00 |
| 18.04.2024 | 17,90 | 17,90 | 17,40 | 17,40 | -1,69% | 18.164,00 |
| 17.04.2024 | 17,60 | 17,90 | 17,40 | 17,70 | 1,43% | 9.509,00 |
| 16.04.2024 | 17,65 | 17,65 | 17,25 | 17,45 | -1,97% | 11.232,00 |
| 15.04.2024 | 18,00 | 18,00 | 17,65 | 17,80 | 0,00% | 3.533,00 |
| 12.04.2024 | 17,80 | 18,00 | 17,65 | 17,80 | -0,56% | 3.886,00 |
| 11.04.2024 | 17,80 | 18,05 | 17,75 | 17,90 | 0,56% | 4.043,00 |
| 10.04.2024 | 18,00 | 18,20 | 17,80 | 17,80 | -1,11% | 10.290,00 |
| 09.04.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -2,17% | 4.687,00 |
| 08.04.2024 | 18,40 | 18,50 | 18,30 | 18,40 | 0,00% | 1.825,00 |
| 05.04.2024 | 18,45 | 18,50 | 18,05 | 18,40 | -0,54% | 6.434,00 |
| 04.04.2024 | 18,00 | 18,65 | 17,85 | 18,50 | 2,78% | 28.144,00 |
| 03.04.2024 | 19,00 | 19,00 | 17,90 | 18,00 | -4,51% | 22.700,00 |
| 02.04.2024 | 19,35 | 19,35 | 18,85 | 18,85 | -0,68% | 26.610,00 |
| 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 |