Feintool International Holding AG FTON
SIX · İsviçre · Üretici İmalatı
CHF 12,30+0,50 (+%4,24)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 12,30 | +%4,24 | CHF 11,75 | CHF 12,30 | CHF 11,75 | 3,99K |
| 2026-10-01 | CHF 11,80 | +%1,72 | CHF 12,15 | CHF 12,20 | CHF 11,30 | 7,33K |
| 2026-09-30 | CHF 11,60 | -%4,13 | CHF 12,15 | CHF 12,20 | CHF 11,60 | 1,32K |
| 2026-09-29 | CHF 12,10 | -%0,82 | CHF 11,90 | CHF 12,10 | CHF 11,80 | 2,53K |
| 2026-09-28 | CHF 12,20 | %0,00 | CHF 12,20 | CHF 12,20 | CHF 11,50 | 3,90K |
| 2026-09-25 | CHF 12,20 | %0,00 | CHF 11,10 | CHF 12,20 | CHF 11,00 | 10,89K |
| 2026-09-24 | CHF 12,20 | %0,00 | CHF 12,15 | CHF 12,20 | CHF 12,00 | 858 |
| 2026-09-23 | CHF 12,20 | %0,00 | CHF 12,20 | CHF 12,20 | CHF 11,85 | 1,82K |
| 2026-09-22 | CHF 12,20 | +%5,63 | CHF 11,50 | CHF 12,20 | CHF 11,30 | 15,32K |
| 2026-09-21 | CHF 11,55 | -%5,33 | CHF 11,85 | CHF 11,85 | CHF 11,55 | 7,93K |
| 2026-09-18 | CHF 12,20 | %0,00 | CHF 12,10 | CHF 12,20 | CHF 11,90 | 4,19K |
| 2026-09-17 | CHF 12,20 | %0,00 | CHF 12,20 | CHF 12,30 | CHF 12,15 | 7,15K |
| 2026-09-16 | CHF 12,20 | +%1,67 | CHF 11,95 | CHF 12,20 | CHF 11,95 | 3,20K |
| 2026-09-15 | CHF 12,00 | %0,00 | CHF 11,75 | CHF 12,00 | CHF 11,75 | 6,34K |
| 2026-09-14 | CHF 12,00 | -%2,44 | CHF 12,30 | CHF 12,30 | CHF 12,00 | 6,69K |
| 2026-09-11 | CHF 12,30 | +%0,41 | CHF 12,10 | CHF 12,30 | CHF 11,65 | 6,00K |
| 2026-09-10 | CHF 12,25 | +%2,08 | CHF 12,00 | CHF 12,25 | CHF 12,00 | 2,20K |
| 2026-09-09 | CHF 12,00 | %0,00 | CHF 12,10 | CHF 12,20 | CHF 11,75 | 11,41K |
| 2026-09-08 | CHF 12,00 | %0,00 | CHF 12,00 | CHF 12,00 | CHF 11,60 | 5,58K |
| 2026-09-07 | CHF 12,00 | -%3,23 | CHF 12,30 | CHF 12,30 | CHF 11,60 | 6,80K |
| 2026-09-04 | CHF 12,40 | %0,00 | CHF 11,60 | CHF 12,40 | CHF 11,60 | 4,66K |
| 2026-09-03 | CHF 12,40 | %0,00 | CHF 12,05 | CHF 12,40 | CHF 12,00 | 5,55K |
| 2026-09-02 | CHF 12,40 | %0,00 | CHF 12,40 | CHF 12,40 | CHF 12,00 | 4,01K |
| 2026-09-01 | CHF 12,40 | +%3,33 | CHF 12,20 | CHF 12,40 | CHF 11,80 | 19,56K |
| 2026-08-31 | CHF 12,00 | %0,00 | CHF 11,80 | CHF 12,40 | CHF 11,60 | 10,54K |
| 2026-08-28 | CHF 12,00 | -%3,23 | CHF 12,20 | CHF 12,20 | CHF 11,40 | 11,29K |
| 2026-08-27 | CHF 12,40 | +%12,73 | CHF 11,40 | CHF 12,45 | CHF 11,35 | 58,19K |
| 2026-08-26 | CHF 11,00 | +%0,92 | CHF 11,35 | CHF 11,35 | CHF 10,65 | 2,59K |
| 2026-08-25 | CHF 10,90 | -%0,46 | CHF 11,15 | CHF 11,40 | CHF 10,60 | 2,95K |
| 2026-08-24 | CHF 10,95 | +%3,79 | CHF 10,55 | CHF 11,15 | CHF 10,55 | 3,26K |
| 2026-08-21 | CHF 10,55 | -%4,09 | CHF 11,00 | CHF 11,00 | CHF 10,55 | 4,11K |
| 2026-08-20 | CHF 11,00 | +%0,46 | CHF 10,65 | CHF 11,00 | CHF 10,50 | 3,64K |
| 2026-08-19 | CHF 10,95 | +%2,82 | CHF 10,65 | CHF 11,00 | CHF 10,65 | 2,62K |
| 2026-08-18 | CHF 10,65 | -%2,29 | CHF 10,90 | CHF 11,50 | CHF 10,65 | 29,72K |
| 2026-08-17 | CHF 10,90 | +%4,31 | CHF 9,80 | CHF 10,90 | CHF 9,80 | 9,49K |
| 2026-08-14 | CHF 10,45 | +%7,73 | CHF 9,84 | CHF 10,50 | CHF 9,70 | 24,60K |
| 2026-08-13 | CHF 9,70 | -%1,22 | CHF 9,88 | CHF 9,88 | CHF 9,70 | 1,91K |
| 2026-08-12 | CHF 9,82 | -%0,61 | CHF 9,86 | CHF 9,86 | CHF 9,74 | 73 |
| 2026-08-11 | CHF 9,88 | +%1,86 | CHF 9,70 | CHF 9,88 | CHF 9,70 | 196 |
| 2026-08-10 | CHF 9,70 | -%2,02 | CHF 9,70 | CHF 9,86 | CHF 9,70 | 2,74K |
| 2026-08-07 | CHF 9,90 | +%0,20 | CHF 9,88 | CHF 9,90 | CHF 9,66 | 1,64K |
| 2026-08-06 | CHF 9,88 | +%2,92 | CHF 9,86 | CHF 9,88 | CHF 9,60 | 2,54K |
| 2026-08-05 | CHF 9,60 | -%2,24 | CHF 9,84 | CHF 9,84 | CHF 9,60 | 9,49K |
| 2026-08-04 | CHF 9,82 | %0,00 | CHF 9,88 | CHF 9,88 | CHF 9,82 | 695 |
| 2026-08-03 | CHF 9,82 | %0,00 | CHF 9,82 | CHF 9,82 | CHF 9,32 | 4,01K |
| 2026-07-31 | CHF 9,82 | +%0,20 | CHF 9,78 | CHF 9,82 | CHF 9,78 | 2,03K |
| 2026-07-30 | CHF 9,80 | +%1,03 | CHF 9,66 | CHF 9,80 | CHF 9,60 | 3,53K |
| 2026-07-29 | CHF 9,70 | +%0,41 | CHF 9,66 | CHF 9,76 | CHF 9,66 | 1,71K |
| 2026-07-28 | CHF 9,66 | -%0,82 | CHF 9,68 | CHF 9,78 | CHF 9,66 | 1,36K |
| 2026-07-27 | CHF 9,74 | +%1,67 | CHF 9,58 | CHF 9,78 | CHF 9,58 | 957 |
| 2026-07-24 | CHF 9,58 | +%0,42 | CHF 9,52 | CHF 9,58 | CHF 9,44 | 1,88K |
| 2026-07-23 | CHF 9,54 | +%2,14 | CHF 9,34 | CHF 9,54 | CHF 9,26 | 1,48K |
| 2026-07-22 | CHF 9,34 | +%0,21 | CHF 9,30 | CHF 9,36 | CHF 9,30 | 1,44K |
| 2026-07-21 | CHF 9,32 | +%0,22 | CHF 9,32 | CHF 9,32 | CHF 9,30 | 1,26K |
| 2026-07-20 | CHF 9,30 | %0,00 | CHF 9,80 | CHF 9,80 | CHF 9,30 | 320 |
| 2026-07-17 | CHF 9,30 | -%5,10 | CHF 9,40 | CHF 9,40 | CHF 9,30 | 726 |
| 2026-07-16 | CHF 9,80 | +%3,16 | CHF 9,60 | CHF 9,80 | CHF 9,40 | 544 |
| 2026-07-15 | CHF 9,50 | %0,00 | CHF 9,50 | CHF 9,50 | CHF 9,34 | 1,37K |
| 2026-07-14 | CHF 9,50 | -%3,06 | CHF 9,76 | CHF 9,76 | CHF 9,50 | 239 |
| 2026-07-13 | CHF 9,80 | -%0,61 | CHF 9,84 | CHF 9,84 | CHF 9,52 | 2,71K |
| 2026-07-10 | CHF 9,86 | +%2,28 | CHF 9,64 | CHF 9,86 | CHF 9,50 | 367 |
| 2026-07-09 | CHF 9,64 | -%3,21 | CHF 9,48 | CHF 9,94 | CHF 9,48 | 254 |
| 2026-07-08 | CHF 9,96 | %0,00 | CHF 9,96 | CHF 9,96 | CHF 9,96 | 55 |
| 2026-07-07 | CHF 9,96 | +%1,01 | CHF 9,52 | CHF 9,96 | CHF 9,52 | 1,25K |
| 2026-07-06 | CHF 9,86 | -%0,80 | CHF 9,30 | CHF 9,94 | CHF 9,20 | 1,70K |
| 2026-07-03 | CHF 9,94 | +%1,43 | CHF 9,80 | CHF 9,94 | CHF 9,78 | 8,11K |
| 2026-07-02 | CHF 9,80 | +%6,06 | CHF 9,30 | CHF 9,80 | CHF 9,30 | 775 |
| 2026-07-01 | CHF 9,24 | -%1,91 | CHF 9,86 | CHF 9,86 | CHF 9,24 | 2,36K |
| 2026-06-30 | CHF 9,42 | -%0,84 | CHF 9,66 | CHF 9,84 | CHF 9,42 | 8,38K |
| 2026-06-29 | CHF 9,50 | -%3,06 | CHF 10,00 | CHF 10,00 | CHF 9,50 | 3,26K |
| 2026-06-26 | CHF 9,80 | +%6,52 | CHF 9,30 | CHF 9,80 | CHF 9,28 | 8,35K |
| 2026-06-25 | CHF 9,20 | -%4,37 | CHF 9,40 | CHF 9,40 | CHF 9,20 | 142 |
| 2026-06-24 | CHF 9,62 | +%0,21 | CHF 9,58 | CHF 9,62 | CHF 9,50 | 2,63K |
| 2026-06-23 | CHF 9,60 | -%0,21 | CHF 9,62 | CHF 9,62 | CHF 9,60 | 1,49K |
| 2026-06-22 | CHF 9,62 | -%1,84 | CHF 9,62 | CHF 9,62 | CHF 9,62 | 306 |
| 2026-06-19 | CHF 9,80 | +%1,45 | CHF 10,00 | CHF 10,00 | CHF 9,60 | 1,17K |
| 2026-06-18 | CHF 9,66 | -%1,63 | CHF 9,68 | CHF 9,70 | CHF 9,66 | 1,94K |
| 2026-06-17 | CHF 9,82 | -%0,20 | CHF 9,70 | CHF 9,82 | CHF 9,70 | 952 |
| 2026-06-16 | CHF 9,84 | -%1,60 | CHF 9,98 | CHF 9,98 | CHF 9,72 | 461 |
| 2026-06-15 | CHF 10,00 | +%4,17 | CHF 10,00 | CHF 10,00 | CHF 9,76 | 1,77K |
| 2026-06-12 | CHF 9,60 | -%2,83 | CHF 9,90 | CHF 9,98 | CHF 9,60 | 4,71K |
| 2026-06-11 | CHF 9,88 | -%1,20 | CHF 9,84 | CHF 9,88 | CHF 9,84 | 846 |
| 2026-06-10 | CHF 10,00 | +%1,42 | CHF 9,96 | CHF 10,00 | CHF 9,80 | 1,62K |
| 2026-06-09 | CHF 9,86 | -%1,40 | CHF 9,96 | CHF 9,96 | CHF 9,78 | 431 |
| 2026-06-08 | CHF 10,00 | %0,00 | CHF 9,98 | CHF 10,00 | CHF 9,78 | 12,74K |
| 2026-06-05 | CHF 10,00 | +%0,20 | CHF 9,82 | CHF 10,00 | CHF 9,82 | 4,86K |
| 2026-06-04 | CHF 9,98 | -%0,20 | CHF 10,00 | CHF 10,00 | CHF 9,96 | 20,86K |
| 2026-06-03 | CHF 10,00 | -%3,85 | CHF 10,00 | CHF 10,35 | CHF 9,90 | 14,33K |
| 2026-06-02 | CHF 10,40 | -%0,95 | CHF 10,00 | CHF 10,40 | CHF 10,00 | 2,73K |
| 2026-06-01 | CHF 10,50 | +%0,48 | CHF 10,15 | CHF 10,50 | CHF 10,10 | 12,25K |