18,250€
-0,54%
Echtzeit-Aktienkurs Feintool International Holding AG
Bid:
Ask:
Aktienkurse zur Feintool International Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,35 | 18,35 | 18,25 | 18,25 | -0,54% | - |
| 16.05.2024 | 18,28 | 18,73 | 18,28 | 18,35 | 0,41% | - |
| 15.05.2024 | 18,38 | 18,38 | 18,28 | 18,28 | -0,54% | - |
| 14.05.2024 | 18,35 | 18,40 | 18,35 | 18,38 | 0,14% | - |
| 13.05.2024 | 18,45 | 18,45 | 18,35 | 18,35 | -0,54% | - |
| 10.05.2024 | 18,55 | 18,58 | 18,25 | 18,45 | -0,54% | - |
| 09.05.2024 | 18,43 | 18,63 | 18,43 | 18,55 | 0,68% | - |
| 08.05.2024 | 18,60 | 18,63 | 18,40 | 18,43 | -0,94% | - |
| 07.05.2024 | 18,30 | 18,65 | 18,18 | 18,60 | 1,64% | - |
| 06.05.2024 | 18,13 | 18,38 | 18,05 | 18,30 | 0,97% | - |
| 03.05.2024 | 18,30 | 18,35 | 17,98 | 18,13 | -1,23% | - |
| 02.05.2024 | 18,20 | 18,35 | 18,18 | 18,35 | 0,96% | - |
| 30.04.2024 | 18,28 | 18,30 | 18,18 | 18,18 | -0,55% | - |
| 29.04.2024 | 18,10 | 18,43 | 18,08 | 18,28 | 1,11% | - |
| 26.04.2024 | 18,23 | 18,30 | 17,95 | 18,08 | -1,23% | - |
| 25.04.2024 | 18,30 | 18,33 | 18,13 | 18,30 | 0,00% | - |
| 24.04.2024 | 18,45 | 18,55 | 18,28 | 18,30 | -0,81% | - |
| 23.04.2024 | 18,70 | 18,70 | 18,45 | 18,45 | -1,34% | - |
| 22.04.2024 | 18,55 | 18,75 | 18,45 | 18,70 | 0,81% | - |
| 19.04.2024 | 18,20 | 18,63 | 18,00 | 18,55 | 1,92% | - |
| 18.04.2024 | 18,28 | 18,38 | 18,20 | 18,20 | -0,41% | - |
| 17.04.2024 | 17,85 | 18,40 | 17,85 | 18,28 | 2,38% | 800,00 |
| 16.04.2024 | 18,15 | 18,35 | 17,75 | 17,85 | -1,65% | - |
| 15.04.2024 | 18,35 | 18,45 | 18,15 | 18,15 | -1,09% | - |
| 12.04.2024 | 18,40 | 18,45 | 18,20 | 18,35 | -0,27% | - |
| 11.04.2024 | 18,23 | 18,43 | 18,10 | 18,40 | 1,10% | - |
| 10.04.2024 | 18,45 | 18,50 | 18,20 | 18,20 | -1,22% | - |
| 09.04.2024 | 18,65 | 18,73 | 18,38 | 18,43 | -1,21% | - |
| 08.04.2024 | 18,90 | 18,90 | 18,58 | 18,65 | -1,32% | - |
| 05.04.2024 | 18,80 | 18,90 | 18,53 | 18,90 | 0,53% | - |
| 04.04.2024 | 18,43 | 18,93 | 18,18 | 18,80 | 2,04% | - |
| 03.04.2024 | 19,50 | 19,50 | 18,28 | 18,43 | -5,46% | - |
| 02.04.2024 | 19,57 | 19,72 | 19,43 | 19,49 | -0,41% | - |
| 28.03.2024 | 19,34 | 19,72 | 19,24 | 19,57 | 1,19% | - |
| 27.03.2024 | 19,07 | 19,36 | 18,73 | 19,34 | 1,47% | - |
| 26.03.2024 | 19,10 | 19,14 | 18,87 | 19,06 | -0,21% | - |
| 25.03.2024 | 19,06 | 19,15 | 18,90 | 19,10 | 0,21% | - |
| 22.03.2024 | 18,65 | 19,09 | 18,51 | 19,06 | 2,20% | - |
| 21.03.2024 | 18,82 | 18,87 | 18,35 | 18,65 | -0,90% | - |
| 20.03.2024 | 19,04 | 19,04 | 18,73 | 18,82 | -1,16% | - |
| 19.03.2024 | 18,99 | 19,04 | 18,90 | 19,04 | 0,16% | - |
| 18.03.2024 | 18,81 | 19,11 | 18,79 | 19,01 | 1,06% | - |
| 15.03.2024 | 18,76 | 18,90 | 18,62 | 18,81 | 0,27% | - |
| 14.03.2024 | 19,05 | 19,07 | 18,52 | 18,76 | -1,52% | - |
| 13.03.2024 | 19,16 | 19,18 | 18,90 | 19,05 | -0,57% | - |
| 12.03.2024 | 19,16 | 19,24 | 19,07 | 19,16 | 0,00% | - |
| 11.03.2024 | 18,74 | 19,56 | 18,70 | 19,16 | 2,24% | - |
| 08.03.2024 | 19,50 | 19,67 | 18,57 | 18,74 | -3,90% | - |
| 07.03.2024 | 19,49 | 19,58 | 19,43 | 19,50 | -0,05% | - |
| 06.03.2024 | 19,38 | 19,53 | 19,33 | 19,51 | 0,88% | - |
| 05.03.2024 | 19,67 | 19,75 | 19,30 | 19,34 | -1,83% | - |
| 04.03.2024 | 19,83 | 19,88 | 19,65 | 19,70 | -0,63% | 400,00 |
| 01.03.2024 | 20,06 | 20,08 | 19,74 | 19,83 | -0,88% | - |
| 29.02.2024 | 19,84 | 20,16 | 19,67 | 20,00 | 0,96% | - |
| 28.02.2024 | 19,34 | 19,97 | 19,34 | 19,81 | 2,32% | 116,00 |
| 27.02.2024 | 18,91 | 19,54 | 18,88 | 19,36 | 2,38% | 600,00 |
| 26.02.2024 | 18,73 | 19,00 | 18,69 | 18,91 | 1,01% | - |
| 23.02.2024 | 18,49 | 18,76 | 18,43 | 18,72 | 1,30% | - |
| 22.02.2024 | 18,43 | 18,66 | 18,32 | 18,48 | 0,16% | - |
| 21.02.2024 | 18,16 | 18,54 | 18,15 | 18,45 | 1,60% | - |
| 20.02.2024 | 18,00 | 18,30 | 17,89 | 18,16 | 0,89% | 400,00 |
| 19.02.2024 | 18,21 | 18,22 | 17,92 | 18,00 | -1,15% | - |
| 16.02.2024 | 18,52 | 18,54 | 18,13 | 18,21 | -1,78% | - |
| 15.02.2024 | 18,14 | 18,58 | 18,08 | 18,54 | 2,21% | - |
| 14.02.2024 | 17,94 | 18,73 | 17,89 | 18,14 | 1,11% | - |
| 13.02.2024 | 18,50 | 18,81 | 17,78 | 17,94 | -3,03% | - |
| 12.02.2024 | 17,65 | 18,65 | 17,65 | 18,50 | 4,82% | 160,00 |
| 09.02.2024 | 17,88 | 17,93 | 17,39 | 17,65 | -1,29% | - |
| 08.02.2024 | 18,39 | 18,40 | 17,80 | 17,88 | -2,72% | - |
| 07.02.2024 | 18,45 | 18,52 | 18,35 | 18,38 | -0,33% | - |
| 06.02.2024 | 18,78 | 18,81 | 18,29 | 18,44 | -1,76% | 160,00 |
| 05.02.2024 | 18,90 | 19,00 | 18,76 | 18,77 | -0,58% | - |
| 02.02.2024 | 19,17 | 19,17 | 18,88 | 18,88 | -1,31% | - |
| 01.02.2024 | 19,02 | 19,22 | 18,98 | 19,13 | 0,58% | - |
| 31.01.2024 | 19,15 | 19,21 | 18,90 | 19,02 | -0,63% | 2,00 |
| 30.01.2024 | 18,88 | 19,27 | 18,88 | 19,14 | 1,38% | - |
| 29.01.2024 | 19,01 | 19,52 | 18,86 | 18,88 | -0,89% | - |
| 26.01.2024 | 19,11 | 19,11 | 18,82 | 19,05 | -0,31% | 50,00 |
| 25.01.2024 | 18,89 | 19,36 | 18,89 | 19,11 | 1,00% | 160,00 |
| 24.01.2024 | 18,85 | 19,51 | 18,73 | 18,92 | 0,96% | - |
| 23.01.2024 | 18,68 | 18,91 | 18,46 | 18,74 | 0,43% | - |
| 22.01.2024 | 18,72 | 18,92 | 18,57 | 18,66 | -0,37% | - |
| 19.01.2024 | 18,74 | 19,03 | 18,66 | 18,73 | -0,11% | - |
| 18.01.2024 | 18,38 | 18,87 | 18,31 | 18,75 | 2,01% | - |
| 17.01.2024 | 18,09 | 18,41 | 17,99 | 18,38 | 1,55% | - |
| 16.01.2024 | 18,01 | 18,19 | 17,94 | 18,10 | 0,50% | - |
| 15.01.2024 | 18,25 | 18,29 | 17,92 | 18,01 | -1,21% | 37,00 |
| 12.01.2024 | 18,23 | 18,35 | 18,11 | 18,23 | 0,00% | - |
| 11.01.2024 | 18,70 | 18,76 | 18,06 | 18,23 | -2,51% | - |
| 10.01.2024 | 18,41 | 18,72 | 18,39 | 18,70 | 1,47% | 160,00 |
| 09.01.2024 | 18,89 | 18,92 | 18,39 | 18,43 | -2,49% | 56,00 |
| 08.01.2024 | 19,13 | 19,14 | 18,78 | 18,90 | -0,94% | - |
| 05.01.2024 | 19,25 | 19,31 | 19,06 | 19,08 | -0,99% | - |
| 04.01.2024 | 19,39 | 19,43 | 19,25 | 19,27 | -0,62% | - |
| 03.01.2024 | 19,63 | 19,65 | 19,28 | 19,39 | -1,27% | - |
| 02.01.2024 | 19,64 | 19,74 | 19,45 | 19,64 | 0,15% | - |
| 29.12.2023 | 19,58 | 19,64 | 19,49 | 19,61 | 0,26% | - |
| 28.12.2023 | 19,24 | 19,78 | 19,24 | 19,56 | 1,66% | 68,00 |
| 27.12.2023 | 19,16 | 19,26 | 19,10 | 19,24 | 0,52% | - |
| 22.12.2023 | 19,19 | 19,26 | 19,13 | 19,14 | -0,26% | - |