Jetzt handeln
FEINTOOL INTERNATIONAL HOLDING AG (N) (FIH)
ISIN: CH0009320091 | WKN: 905428
14,6750 €
+0,1250 +0,86 %
20.12. 23:00
Geld
14,4000 €
Stück: 347
Brief
14,9500 €
Stück: 347
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 07:43:29.666 | 15,30 € | 333 | |
11.12. 07:42:12.128 | 15,30 € | 333 | |
04.12. 16:40:51.507 | 15,00 € | 30 | |
03.12. 15:26:47.166 | 15,60 € | 200 | |
23.10. 16:53:17.944 | 17,85 € | 30 | |
27.09. 17:16:58.219 | 18,65 € | 200 | |
03.09. 14:39:11.932 | 17,40 € | 105 | |
21.08. 10:19:25.760 | 17,25 € | 100 | |
06.08. 22:46:04.091 | 18,60 € | 130 | |
17.07. 10:25:13.439 | 18,35 € | 131 | |
17.07. 09:07:53.694 | 18,50 € | 131 | |
17.07. 07:34:36.553 | 18,80 € | 262 | |
21.06. 14:07:23.357 | 19,20 € | 30 | |
31.05. 13:14:25.409 | 18,75 € | 500 | |
30.05. 18:15:46.640 | 18,90 € | 500 | |
20.05. 17:18:38.725 | 18,10 € | 20 | |
17.04. 09:32:04.293 | 17,80 € | 400 | |
17.04. 07:37:06.392 | 18,05 € | 400 | |
04.03. 09:38:39.275 | 19,78 € | 400 | |
28.02. 14:03:33.595 | 19,76 € | 60 | |
28.02. 11:50:49.777 | 19,74 € | 26 | |
28.02. 11:49:02.113 | 19,74 € | 30 | |
27.02. 19:21:22.606 | 19,16 € | 600 | |
20.02. 09:29:11.658 | 18,00 € | 400 | |
12.02. 17:06:53.813 | 18,48 € | 160 | |
06.02. 09:49:42.266 | 18,74 € | 160 | |
31.01. 10:28:34.710 | 19,04 € | 2 | |
26.01. 13:37:13.036 | 18,72 € | 50 | |
25.01. 13:19:19.871 | 19,00 € | 160 | |
15.01. 18:57:36.047 | 18,18 € | 37 | |
10.01. 14:31:46.910 | 18,76 € | 160 | |
09.01. 10:11:05.589 | 18,84 € | 30 | |
09.01. 10:08:33.877 | 18,84 € | 26 | |
28.12. 17:09:35.816 | 19,48 € | 16 | |
28.12. 17:07:59.459 | 19,60 € | 52 | |
12.12. 13:36:30.797 | 18,90 € | 20 | |
12.12. 10:53:01.583 | 19,00 € | 50 | |
05.12. 09:39:41.916 | 19,16 € | 42 | |
04.12. 12:16:48.542 | 20,50 € | 25 | |
21.11. 13:29:36.488 | 20,75 € | 150 | |
15.11. 13:08:11.323 | 20,00 € | 750 | |
04.11. 12:37:46.143 | 20,60 € | 100 | |
26.10. 15:29:58.748 | 20,60 € | 290 | |
24.10. 09:43:16.705 | 20,20 € | 150 | |
23.10. 16:34:04.874 | 21,90 € | 490 | |
20.10. 13:05:37.998 | 20,45 € | 200 | |
05.10. 11:33:41.967 | 21,25 € | 55 | |
26.09. 18:00:03.975 | 21,20 € | 42 | |
18.09. 11:53:56.702 | 22,30 € | 626 | |
15.09. 12:54:09.184 | 22,45 € | 25 | |
31.08. 15:26:46.938 | 23,45 € | 80 | |
25.08. 09:54:12.142 | 22,95 € | 125 | |
25.08. 09:53:21.472 | 23,05 € | 174 | |
18.08. 09:19:12.760 | 23,95 € | 42 | |
16.08. 08:53:56.599 | 23,70 € | 500 | |
10.08. 11:29:20.377 | 23,85 € | 2.920 | |
07.08. 12:59:46.408 | 24,65 € | 130 | |
17.07. 11:19:42.905 | 23,85 € | 208 | |
10.07. 08:08:53.779 | 22,10 € | 2.920 | |
29.06. 10:50:40.060 | 22,20 € | 100 | |
24.05. 09:07:34.456 | 24,40 € | 20 | |
19.05. 18:59:38.291 | 25,70 € | 80 | |
19.05. 18:54:29.457 | 25,15 € | 10 | |
17.05. 09:31:32.602 | 24,70 € | 100 | |
16.05. 13:31:23.856 | 24,65 € | 50 | |
16.05. 10:47:49.243 | 24,65 € | 40 | |
15.05. 16:15:58.559 | 24,35 € | 1.899 | |
12.05. 16:14:53.485 | 24,15 € | 125 | |
12.05. 14:08:27.943 | 24,30 € | 230 | |
05.05. 17:16:27.590 | 22,50 € | 20 | |
05.05. 09:01:41.020 | 22,65 € | 20 | |
04.05. 21:41:00.572 | 22,90 € | 396 | |
19.04. 14:55:37.427 | 24,30 € | 20 | |
17.04. 09:38:48.873 | 24,25 € | 30 | |
12.04. 16:01:49.686 | 24,30 € | 10 | |
11.04. 07:30:01.599 | 23,90 € | 42 | |
06.04. 20:16:31.588 | 23,85 € | 130 | |
06.04. 13:14:08.886 | 23,50 € | 50 | |
01.03. 09:01:28.079 | 24,20 € | 500 | |
16.02. 09:20:38.062 | 24,40 € | 350 | |
09.02. 16:50:09.062 | 23,50 € | 8 | |
07.02. 15:27:50.136 | 23,45 € | 90 | |
02.02. 19:00:04.197 | 21,10 € | 190 | |
02.02. 10:10:21.006 | 20,90 € | 300 | |
01.02. 11:07:42.636 | 20,80 € | 197 | |
24.01. 15:34:53.080 | 20,35 € | 197 | |
20.01. 15:46:44.788 | 20,80 € | 350 | |
09.01. 15:28:01.682 | 21,15 € | 10 | |
06.01. 16:32:03.512 | 20,80 € | 170 | |
15.12. 16:00:35.686 | 20,95 € | 75 | |
14.12. 09:33:02.493 | 21,15 € | 25 | |
30.11. 11:34:06.660 | 21,40 € | 50 | |
29.11. 15:36:15.335 | 21,30 € | 187 | |
29.11. 13:27:59.213 | 21,45 € | 120 | |
29.11. 09:29:57.584 | 21,35 € | 175 | |
29.11. 08:12:06.516 | 21,50 € | 187 | |
29.11. 07:31:46.145 | 21,30 € | 120 | |
24.11. 21:42:57.595 | 21,30 € | 500 | |
21.11. 15:22:08.830 | 21,05 € | 1.899 | |
18.11. 15:02:36.829 | 21,00 € | 48 | |
18.11. 12:56:03.317 | 21,00 € | 170 | |
17.11. 15:46:21.884 | 21,00 € | 175 | |
15.11. 15:09:39.642 | 21,30 € | 171 | |
11.11. 17:18:21.386 | 21,55 € | 300 | |
11.11. 11:07:30.001 | 21,20 € | 12 | |
11.10. 19:39:06.834 | 19,88 € | 10 | |
30.09. 12:58:43.318 | 19,28 € | 30 | |
27.09. 10:43:28.190 | 20,65 € | 250 | |
13.09. 15:04:35.644 | 21,30 € | 188 | |
12.09. 09:19:12.144 | 21,35 € | 188 | |
02.09. 08:05:30.335 | 20,85 € | 60 | |
24.08. 12:36:57.704 | 22,80 € | 22 | |
23.08. 20:57:50.252 | 23,10 € | 200 | |
23.08. 14:04:14.058 | 23,05 € | 70 | |
23.08. 13:01:08.492 | 22,95 € | 210 | |
23.08. 10:35:27.790 | 22,60 € | 75 | |
23.08. 10:24:49.042 | 22,40 € | 70 | |
23.08. 10:17:31.375 | 22,55 € | 400 | |
23.08. 09:48:09.413 | 22,05 € | 150 | |
23.08. 08:05:01.634 | 22,25 € | 210 | |
23.08. 07:51:54.584 | 21,95 € | 70 | |
23.08. 07:31:16.155 | 21,40 € | 70 | |
18.08. 14:53:37.247 | 22,30 € | 25 | |
12.08. 13:05:51.719 | 22,05 € | 30 | |
11.08. 20:30:34.745 | 22,25 € | 100 | |
09.08. 10:22:31.056 | 21,25 € | 50 | |
15.07. 19:46:05.650 | 20,20 € | 70 | |
15.07. 15:11:20.519 | 19,78 € | 150 | |
15.07. 09:21:25.388 | 19,48 € | 80 | |
04.07. 15:57:49.957 | 18,66 € | 230 | |
01.07. 21:19:38.555 | 18,68 € | 120 | |
27.06. 13:36:17.590 | 19,86 € | 30 | |
20.06. 12:09:26.108 | 19,76 € | 10 | |
17.06. 15:44:31.712 | 19,80 € | 10 | |
16.06. 09:53:37.470 | 19,28 € | 50 | |
15.06. 09:23:58.285 | 18,70 € | 600 | |
15.06. 09:05:41.869 | 18,46 € | 300 | |
15.06. 08:00:06.685 | 18,60 € | 300 | |
13.06. 09:35:04.686 | 19,70 € | 75 | |
31.05. 10:12:07.919 | 21,50 € | 46 | |
24.05. 10:23:38.106 | 21,00 € | 210 | |
20.05. 18:14:57.798 | 20,50 € | 20 | |
18.05. 18:02:53.149 | 21,30 € | 18 | |
18.05. 11:46:25.419 | 20,95 € | 330 | |
12.05. 11:42:34.282 | 20,90 € | 30 | |
06.05. 15:19:14.684 | 21,80 € | 30 | |
06.05. 09:14:54.999 | 23,15 € | 10 | |
05.05. 09:34:29.432 | 23,05 € | 25 | |
04.05. 09:05:03.156 | 24,45 € | 30 | |
03.05. 13:18:13.766 | 26,50 € | 20 | |
03.05. 07:42:14.689 | 38,30 € | 100 | |
03.05. 07:31:45.745 | 38,75 € | 100 | |
26.04. 14:20:56.280 | 45,50 € | 25 | |
13.04. 17:03:20.219 | 47,00 € | 250 | |
23.03. 14:39:23.737 | 47,30 € | 105 | |
11.03. 09:21:31.599 | 43,60 € | 9 | |
10.03. 08:10:03.327 | 42,80 € | 3 | |
01.03. 20:26:10.749 | 48,85 € | 30 | |
01.03. 11:41:16.585 | 47,60 € | 90 | |
23.02. 16:48:57.839 | 48,35 € | 25 | |
18.01. 15:06:33.571 | 54,20 € | 8 | |
13.01. 17:05:37.364 | 54,50 € | 30 | |
13.12. 10:05:57.772 | 53,20 € | 140 | |
10.12. 17:48:16.588 | 54,50 € | 1 | |
10.12. 09:05:06.254 | 53,70 € | 100 | |
07.12. 10:38:48.718 | 54,40 € | 190 | |
30.11. 10:45:22.187 | 50,10 € | 200 | |
24.11. 15:06:11.643 | 52,20 € | 100 | |
17.11. 21:11:17.363 | 54,00 € | 100 | |
16.11. 14:28:02.982 | 55,10 € | 20 | |
08.11. 15:53:54.578 | 52,40 € | 20 | |
18.10. 16:28:48.111 | 55,40 € | 30 | |
29.09. 15:30:50.440 | 55,50 € | 25 | |
23.09. 08:20:53.572 | 58,20 € | 25 | |
09.09. 08:24:18.266 | 60,80 € | 15 | |
13.08. 10:48:43.643 | 59,60 € | 2 | |
16.07. 16:56:57.821 | 57,60 € | 30 | |
15.07. 17:37:33.839 | 56,00 € | 70 | |
15.07. 11:09:15.622 | 57,20 € | 90 | |
15.07. 09:27:30.912 | 56,50 € | 100 | |
15.07. 08:46:13.634 | 54,50 € | 80 | |
15.07. 08:35:53.275 | 54,40 € | 80 | |
15.07. 08:20:06.491 | 54,50 € | 100 | |
15.07. 07:31:23.881 | 54,30 € | 60 | |
01.07. 10:35:27.050 | 54,10 € | 8 | |
29.06. 15:41:26.914 | 54,60 € | 20 | |
28.06. 10:36:52.448 | 56,40 € | 90 | |
31.05. 11:25:26.842 | 54,80 € | 25 | |
27.04. 09:45:08.869 | 58,90 € | 50 | |
12.04. 12:11:34.882 | 64,70 € | 230 | |
09.04. 10:50:16.684 | 64,10 € | 30 | |
07.04. 13:26:16.778 | 63,30 € | 5 | |
06.04. 07:31:13.181 | 63,00 € | 50 | |
25.03. 15:01:06.210 | 61,20 € | 76 | |
18.03. 14:27:56.386 | 63,10 € | 76 | |
17.03. 17:33:50.371 | 62,40 € | 93 | |
16.03. 17:53:02.688 | 62,20 € | 8 | |
12.03. 10:53:15.070 | 61,20 € | 20 | |
10.03. 09:18:50.878 | 60,20 € | 70 | |
09.03. 13:35:02.865 | 57,50 € | 100 | |
24.02. 17:16:41.120 | 54,90 € | 200 | |
15.02. 15:21:50.035 | 56,20 € | 20 | |
12.02. 16:58:58.016 | 56,00 € | 50 | |
11.02. 16:07:05.922 | 56,20 € | 100 | |
09.02. 08:23:20.256 | 54,50 € | 10 | |
02.02. 16:29:35.390 | 50,40 € | 16 | |
01.02. 21:22:25.348 | 52,50 € | 80 | |
14.01. 14:45:24.350 | 49,60 € | 170 | |
05.01. 10:54:24.463 | 50,00 € | 108 | |
04.01. 11:54:13.504 | 51,00 € | 150 | |
29.12. 17:23:25.463 | 49,80 € | 2 | |
28.12. 13:50:51.251 | 48,60 € | 75 | |
21.12. 16:56:52.633 | 48,80 € | 9 | |
18.12. 20:09:24.975 | 48,30 € | 10 | |
16.12. 15:49:02.667 | 51,50 € | 6 | |
14.12. 13:32:31.844 | 51,50 € | 6 | |
04.12. 14:01:54.198 | 52,80 € | 15 | |
25.11. 09:56:33.624 | 51,80 € | 50 | |
20.11. 15:38:07.617 | 51,70 € | 40 | |
05.11. 10:14:48.292 | 46,65 € | 20 | |
02.11. 15:21:38.797 | 44,95 € | 4 | |
07.10. 13:53:24.798 | 50,10 € | 15 | |
06.10. 19:51:41.922 | 48,50 € | 22 | |
15.09. 09:30:31.046 | 47,90 € | 113 | |
09.08. 17:38:54.145 | 45,70 € | 1 | |
03.08. 18:06:07.489 | 41,80 € | 20 | |
23.07. 08:13:02.418 | 41,75 € | 10 | |
15.07. 14:17:09.293 | 42,60 € | 9 | |
06.07. 10:58:53.636 | 44,40 € | 91 | |
26.06. 17:27:17.116 | 45,60 € | 50 | |
19.06. 12:07:38.573 | 47,90 € | 27 | |
11.06. 15:19:50.559 | 45,45 € | 22 | |
03.06. 16:24:15.457 | 48,35 € | 113 | |
22.05. 15:58:01.405 | 40,40 € | 77 | |
06.05. 11:09:03.662 | 40,90 € | 10 | |
04.05. 07:52:18.836 | 44,40 € | 1 | |
22.04. 14:16:03.204 | 39,55 € | 37 | |
21.04. 21:30:04.603 | 39,85 € | 18 | |
07.04. 09:56:22.258 | 39,10 € | 270 | |
06.04. 18:48:14.858 | 36,30 € | 15 | |
29.03. 18:32:21.545 | 37,35 € | 1 | |
27.03. 16:03:14.194 | 36,50 € | 38 | |
25.03. 18:49:32.418 | 37,40 € | 80 | |
23.03. 12:14:23.238 | 34,10 € | 1 | |
19.03. 09:03:20.594 | 36,30 € | 300 | |
19.03. 08:15:56.821 | 38,00 € | 1 | |
17.03. 14:14:59.405 | 35,00 € | 200 | |
12.03. 19:04:44.215 | 35,50 € | 100 | |
12.03. 09:44:25.878 | 39,60 € | 37 | |
05.03. 12:15:09.163 | 42,60 € | 30 | |
04.03. 11:15:37.140 | 45,60 € | 100 | |
04.03. 10:23:17.167 | 45,20 € | 50 | |
03.03. 10:08:17.657 | 46,40 € | 1 | |
02.03. 14:22:53.507 | 43,80 € | 50 | |
02.03. 10:44:32.891 | 42,00 € | 15 | |
02.03. 09:43:25.334 | 44,20 € | 15 | |
28.02. 11:19:55.845 | 44,40 € | 5 | |
27.02. 17:08:14.130 | 46,00 € | 300 | |
26.02. 21:55:58.095 | 46,80 € | 6 | |
25.02. 09:51:00.374 | 47,40 € | 15 | |
24.02. 10:36:42.133 | 47,80 € | 11 | |
18.02. 16:20:09.416 | 51,00 € | 10 | |
12.02. 07:48:46.332 | 51,50 € | 1 | |
11.02. 14:24:37.861 | 49,80 € | 50 | |
30.01. 11:18:09.806 | 49,40 € | 1 | |
28.01. 17:19:56.007 | 49,80 € | 50 | |
20.01. 16:16:34.776 | 53,50 € | 45 | |
20.01. 13:02:29.745 | 54,00 € | 60 | |
17.01. 10:43:28.336 | 54,50 € | 150 | |
16.01. 07:43:49.759 | 55,50 € | 2 | |
13.01. 12:06:16.161 | 53,50 € | 62 | |
20.12. 10:07:35.181 | 55,00 € | 38 | |
13.12. 09:47:59.969 | 55,00 € | 50 | |
20.11. 13:30:17.396 | 52,50 € | 15 | |
13.11. 16:58:05.471 | 54,00 € | 40 | |
13.11. 10:51:04.300 | 53,50 € | 1 | |
13.11. 10:50:05.155 | 54,00 € | 1 | |
12.11. 18:57:32.113 | 56,50 € | 300 | |
12.11. 16:36:46.969 | 55,50 € | 50 | |
12.11. 12:54:49.351 | 55,50 € | 90 | |
12.11. 12:06:29.915 | 55,50 € | 60 | |
06.11. 09:47:44.482 | 56,50 € | 55 | |
28.10. 10:37:25.471 | 54,00 € | 50 | |
22.10. 15:05:35.633 | 54,00 € | 10 | |
09.10. 16:24:15.012 | 50,00 € | 10 | |
02.10. 09:05:08.219 | 50,50 € | 50 | |
27.09. 18:36:23.161 | 52,70 € | 30 | |
27.09. 14:23:39.833 | 52,00 € | 9 | |
19.09. 15:35:32.122 | 55,50 € | 20 | |
17.09. 15:09:48.143 | 54,40 € | 70 | |
17.09. 10:09:58.596 | 54,90 € | 200 | |
17.09. 09:21:42.330 | 55,70 € | 30 | |
16.09. 13:11:03.475 | 55,80 € | 100 | |
16.09. 11:49:32.567 | 55,80 € | 50 | |
11.09. 19:03:35.881 | 54,40 € | 44 | |
11.09. 09:01:14.242 | 54,00 € | 13 | |
05.09. 11:09:56.828 | 52,10 € | 150 | |
02.09. 12:48:29.015 | 50,90 € | 75 | |
30.08. 11:38:04.479 | 49,75 € | 50 | |
29.08. 20:10:02.883 | 48,95 € | 50 | |
28.08. 11:57:28.303 | 49,10 € | 60 | |
27.08. 19:24:39.701 | 45,90 € | 50 | |
27.08. 07:59:44.536 | 53,10 € | 1 | |
23.08. 15:23:32.897 | 52,00 € | 4 | |
22.08. 11:48:40.821 | 51,70 € | 150 | |
15.08. 14:30:40.413 | 49,85 € | 20 | |
14.08. 18:24:13.220 | 50,70 € | 31 | |
13.08. 12:22:39.631 | 52,50 € | 50 | |
07.08. 19:48:10.960 | 51,90 € | 50 | |
02.08. 17:26:24.867 | 55,10 € | 100 | |
01.08. 13:28:31.845 | 55,60 € | 100 | |
30.07. 10:17:16.388 | 57,00 € | 50 | |
18.07. 14:45:11.033 | 54,20 € | 4 | |
18.07. 12:38:14.412 | 54,70 € | 18 | |
17.07. 07:30:02.963 | 60,30 € | 10 | |
11.07. 10:00:27.780 | 59,10 € | 34 | |
05.07. 09:12:53.882 | 61,51 € | 34 | |
04.07. 11:39:21.946 | 62,304 € | 60 | |
03.07. 12:49:05.103 | 62,391 € | 95 | |
01.07. 13:55:59.923 | 62,979 € | 50 | |
29.06. 11:24:58.566 | 64,564 € | 50 | |
28.06. 20:25:44.162 | 61,50 € | 1 | |
28.06. 13:10:00.979 | 61,45 € | 15 | |
18.06. 10:02:51.398 | 57,00 € | 50 | |
17.06. 21:47:04.501 | 59,00 € | 80 | |
03.06. 17:14:53.295 | 58,332 € | 30 | |
31.05. 22:29:40.651 | 58,488 € | 30 | |
20.05. 07:30:01.553 | 59,427 € | 50 | |
13.05. 20:04:58.471 | 58,60 € | 80 | |
10.05. 18:17:17.933 | 59,30 € | 50 | |
10.05. 17:12:30.666 | 59,00 € | 20 | |
07.05. 16:38:18.460 | 60,742 € | 90 | |
06.05. 09:37:02.805 | 60,35 € | 150 | |
02.05. 14:44:43.316 | 64,00 € | 50 | |
29.04. 13:52:02.000 | 66,657 € | 45 | |
29.04. 07:34:14.378 | 66,672 € | 5 | |
26.04. 16:43:52.132 | 65,20 € | 50 | |
18.04. 16:24:48.378 | 69,833 € | 80 | |
17.04. 11:07:00.542 | 65,85 € | 20 | |
16.04. 16:14:16.145 | 64,985 € | 8 | |
16.04. 12:24:53.967 | 65,593 € | 16 | |
10.04. 17:12:57.087 | 64,603 € | 16 | |
10.04. 10:31:00.607 | 63,921 € | 44 | |
10.04. 10:27:18.866 | 63,932 € | 27 | |
09.04. 15:37:10.628 | 64,195 € | 25 | |
26.03. 09:30:06.926 | 59,846 € | 8 | |
25.03. 10:30:56.664 | 59,40 € | 15 | |
25.03. 09:59:53.272 | 60,684 € | 10 | |
25.03. 09:20:36.509 | 60,30 € | 120 | |
25.03. 09:12:04.004 | 61,95 € | 201 | |
25.03. 08:09:44.167 | 61,00 € | 100 | |
22.03. 18:06:42.175 | 63,10 € | 32 | |
22.03. 18:00:17.766 | 61,40 € | 80 | |
22.03. 15:13:07.789 | 62,485 € | 15 | |
21.03. 12:51:48.217 | 64,181 € | 80 | |
20.03. 13:12:50.271 | 65,727 € | 30 | |
19.03. 20:21:59.873 | 66,40 € | 10 | |
19.03. 10:54:18.194 | 67,044 € | 150 | |
19.03. 08:56:56.462 | 66,20 € | 46 | |
18.03. 17:36:44.896 | 65,20 € | 70 | |
18.03. 15:19:12.593 | 65,674 € | 30 | |
18.03. 12:33:02.048 | 65,72 € | 50 | |
18.03. 11:12:31.676 | 65,55 € | 4 | |
18.03. 10:03:52.240 | 66,053 € | 11 | |
15.03. 18:26:24.358 | 65,90 € | 35 | |
15.03. 18:09:38.288 | 66,00 € | 9 | |
15.03. 17:27:51.948 | 65,90 € | 120 | |
15.03. 16:06:56.629 | 65,453 € | 70 | |
15.03. 16:00:35.966 | 65,46 € | 100 | |
15.03. 15:23:51.054 | 65,123 € | 70 | |
15.03. 13:21:56.918 | 65,222 € | 150 | |
15.03. 12:44:02.166 | 65,171 € | 60 | |
15.03. 11:22:04.592 | 64,915 € | 100 | |
15.03. 10:27:43.364 | 64,695 € | 30 | |
14.03. 21:56:30.327 | 64,80 € | 31 | |
14.03. 19:37:39.561 | 64,95 € | 1 | |
13.03. 12:54:09.796 | 62,95 € | 10 | |
13.03. 08:00:10.459 | 63,75 € | 13 | |
12.03. 15:44:54.224 | 63,428 € | 100 | |
12.03. 12:54:54.120 | 63,687 € | 78 | |
12.03. 12:46:40.336 | 63,802 € | 20 | |
12.03. 12:08:32.447 | 63,986 € | 50 | |
12.03. 12:08:32.384 | 63,986 € | 100 | |
12.03. 11:18:14.293 | 64,452 € | 199 | |
12.03. 09:24:58.044 | 64,72 € | 40 | |
12.03. 08:25:08.748 | 65,40 € | 50 | |
11.03. 22:42:51.441 | 65,936 € | 80 | |
11.03. 16:26:57.158 | 65,025 € | 18 | |
11.03. 14:44:44.188 | 65,009 € | 200 | |
11.03. 12:36:53.561 | 64,765 € | 70 | |
11.03. 09:57:11.824 | 63,735 € | 50 | |
11.03. 08:53:27.691 | 63,70 € | 90 | |
11.03. 07:30:01.867 | 63,048 € | 10 | |
10.03. 18:48:58.642 | 63,048 € | 20 | |
08.03. 19:46:46.073 | 62,70 € | 50 | |
08.03. 17:56:27.076 | 62,70 € | 1 | |
08.03. 17:30:25.277 | 62,70 € | 10 | |
08.03. 16:19:26.830 | 62,567 € | 20 | |
06.03. 16:21:27.589 | 64,132 € | 25 | |
28.02. 16:02:46.016 | 70,736 € | 9 | |
17.02. 17:12:52.240 | 70,244 € | 1 | |
07.02. 21:43:00.657 | 68,60 € | 60 | |
22.01. 15:31:48.356 | 64,993 € | 15 | |
14.01. 12:24:11.783 | 71,346 € | 50 | |
11.01. 10:30:26.716 | 70,717 € | 100 | |
14.12. 18:18:30.544 | 69,867 € | 2 | |
24.10. 12:45:05.966 | 78,985 € | 9 | |
21.10. 17:15:42.583 | 81,433 € | 1 | |
08.10. 16:18:22.843 | 92,90 € | 1 | |
17.09. 17:36:14.154 | 103,20 € | 100 | |
17.09. 13:41:21.871 | 103,237 € | 39 | |
13.09. 18:32:53.485 | 101,00 € | 12 | |
05.07. 19:44:03.504 | 90,40 € | 12 | |
24.06. 17:34:32.757 | 94,293 € | 1 | |
19.06. 16:26:21.652 | 97,965 € | 100 | |
29.05. 14:45:47.037 | 97,423 € | 5 | |
18.05. 10:41:17.568 | 99,5243 € | 580 | |
15.05. 15:45:16.270 | 95,117 € | 39 | |
15.05. 09:04:00.350 | 94,80 € | 36 | |
09.05. 07:55:24.085 | 97,03 € | 15 | |
08.05. 11:58:29.913 | 96,20 € | 1 | |
07.05. 12:24:23.939 | 95,00 € | 57 | |
07.05. 12:12:01.543 | 95,00 € | 10 | |
07.05. 11:52:02.846 | 95,20 € | 20 | |
24.04. 09:20:56.636 | 94,853 € | 40 | |
06.04. 07:52:39.490 | 92,127 € | 6 | |
04.04. 13:48:52.048 | 90,601 € | 30 | |
22.03. 16:32:32.665 | 97,009 € | 30 | |
20.03. 12:20:37.828 | 98,21 € | 40 | |
20.03. 12:20:37.610 | 98,21 € | 20 | |
26.02. 16:29:07.266 | 107,20 € | 60 | |
12.02. 16:04:48.718 | 102,20 € | 21 | |
09.02. 20:48:02.755 | 99,912 € | 2 | |
06.02. 07:30:42.110 | 98,497 € | 52 | |
29.12. 12:02:35.264 | 99,049 € | 30 | |
27.11. 18:40:00.043 | 96,154 € | 7 | |
23.11. 11:40:36.905 | 98,989 € | 9 | |
16.11. 18:21:16.095 | 96,171 € | 52 | |
16.11. 09:25:39.927 | 94,993 € | 20 | |
16.11. 09:25:39.740 | 94,993 € | 40 | |
15.11. 19:21:21.899 | 95,937 € | 25 | |
31.10. 08:24:34.104 | 102,284 € | 3 | |
30.10. 20:15:52.607 | 102,765 € | 14 | |
30.10. 07:30:28.938 | 98,765 € | 7 | |
02.10. 09:35:13.149 | 97,229 € | 52 | |
19.07. 15:43:11.527 | 108,908 € | 17 | |
02.06. 16:49:03.538 | 109,93 € | 7 | |
28.03. 18:25:54.799 | 110,726 € | 1 | |
09.03. 11:34:36.281 | 120,548 € | 1 | |
13.02. 17:27:27.730 | 115,123 € | 7 | |
09.02. 10:30:15.230 | 115,509 € | 9 | |
30.01. 08:00:19.527 | 116,629 € | 4 | |
08.01. 18:21:45.026 | 105,592 € | 1 | |
05.12. 08:29:07.491 | 97,748 € | 500 | |
13.11. 17:37:00.812 | 105,074 € | 1 | |
03.11. 16:11:55.784 | 101,76 € | 6 | |
19.10. 11:23:11.529 | 110,05 € | 25 | |
12.10. 12:06:39.987 | 110,13 € | 3 | |
06.10. 22:00:07.545 | 118,99 € | 13 | |
30.09. 08:08:43.853 | 105,74 € | 1 | |
27.09. 12:02:47.811 | 106,67 € | 100 | |
12.09. 14:27:03.248 | 105,53 € | 20 | |
31.08. 11:38:21.517 | 100,64 € | 1 | |
26.08. 15:28:07.663 | 101,95 € | 20 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20.12. 22:57:00 | 347 | 14,40 € | 14,95 € | 347 |
20.12. 22:54:00 | 347 | 14,40 € | 14,95 € | 347 |
20.12. 22:51:00 | 347 | 14,40 € | 14,95 € | 347 |
20.12. 22:48:00 | 347 | 14,40 € | 14,95 € | 347 |
20.12. 22:45:00 | 347 | 14,40 € | 14,95 € | 347 |
20.12. 22:42:00 | 347 | 14,40 € | 14,95 € | 347 |
20.12. 22:39:00 | 347 | 14,40 € | 14,95 € | 347 |
20.12. 22:36:00 | 347 | 14,40 € | 14,95 € | 347 |
20.12. 22:33:00 | 347 | 14,40 € | 14,95 € | 347 |
Stammdaten
WKN | 905428 |
ISIN | CH0009320091 |
Branche | Maschinenbau |
Herkunft | Schweiz |
Aktienanzahl | 4,92 Mio. |
Marktkapitalisierung | 75,20 Mio. |
Dividende je Aktie | 1,000 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 97,26 % |
Abstand 52W Hoch | 28,76 % |
Abstand 52W Tief | 98,31 % |
Vola 30 Tage | 14,95 % |
Vola 250 Tage | 43,33 % |
KGV | 14,70 (2021) |
KCV | 7,27 (2020) |
Gewinn je Aktie | 3,920 (2021) |
Cashflow/Aktie | 7,690 (2020) |
Dividende je Aktie | 1,000 CHF (2021) |
Dividendenausschüttung in Mio. | - CHF (2020) |
Performance
1 Woche | 15,300 | -4,085 | |
1 Monat | 16,850 | -12,908 | |
6 Monate | 19,300 | -23,964 | |
Lfd. Jahr | 19,640 | -25,280 | |
1 Jahr | 19,120 | -23,248 | |
3 Jahre | 53,050 | -72,337 | |
5 Jahre | 55,250 | -73,439 |