16,182CHF
0,76%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 16,06 | 16,30 | 16,02 | 16,24 | 1,12% | 339.879,00 |
| 22.09.2025 | 16,18 | 16,20 | 15,94 | 16,06 | -0,99% | 273.486,00 |
| 19.09.2025 | 15,98 | 16,22 | 15,94 | 16,22 | 1,50% | 688.453,00 |
| 18.09.2025 | 15,78 | 16,02 | 15,78 | 15,98 | 1,27% | 200.418,00 |
| 17.09.2025 | 15,92 | 15,96 | 15,72 | 15,78 | -1,00% | 281.522,00 |
| 16.09.2025 | 16,06 | 16,14 | 15,94 | 15,94 | -1,36% | 239.681,00 |
| 15.09.2025 | 15,98 | 16,26 | 15,98 | 16,16 | 1,25% | 308.667,00 |
| 12.09.2025 | 16,08 | 16,08 | 15,90 | 15,96 | -0,25% | 148.162,00 |
| 11.09.2025 | 16,12 | 16,12 | 15,94 | 16,00 | 0,50% | 173.940,00 |
| 10.09.2025 | 15,90 | 16,04 | 15,80 | 15,92 | 0,51% | 250.108,00 |
| 09.09.2025 | 15,88 | 15,96 | 15,76 | 15,84 | -0,25% | 176.763,00 |
| 08.09.2025 | 15,86 | 15,94 | 15,82 | 15,88 | 0,51% | 102.635,00 |
| 05.09.2025 | 16,06 | 16,16 | 15,74 | 15,80 | -1,37% | 212.513,00 |
| 04.09.2025 | 15,78 | 16,08 | 15,78 | 16,02 | 1,26% | 300.489,00 |
| 03.09.2025 | 15,76 | 15,92 | 15,72 | 15,82 | 0,51% | 168.296,00 |
| 02.09.2025 | 15,90 | 15,94 | 15,62 | 15,74 | -1,13% | 176.441,00 |
| 01.09.2025 | 15,90 | 15,98 | 15,78 | 15,92 | 0,13% | 156.969,00 |
| 29.08.2025 | 16,08 | 16,14 | 15,90 | 15,90 | -1,12% | 151.054,00 |
| 28.08.2025 | 15,96 | 16,10 | 15,90 | 16,08 | 1,01% | 209.287,00 |
| 27.08.2025 | 15,94 | 15,98 | 15,80 | 15,92 | -0,38% | 276.273,00 |
| 26.08.2025 | 16,16 | 16,16 | 15,84 | 15,98 | -1,72% | 427.822,00 |
| 25.08.2025 | 16,14 | 16,40 | 16,12 | 16,26 | 1,12% | 422.715,00 |
| 22.08.2025 | 16,16 | 16,26 | 16,00 | 16,08 | -0,25% | 150.819,00 |
| 21.08.2025 | 16,20 | 16,26 | 16,00 | 16,12 | 0,50% | 265.869,00 |
| 20.08.2025 | 15,92 | 16,04 | 15,84 | 16,04 | 0,50% | 180.387,00 |
| 19.08.2025 | 15,84 | 16,00 | 15,84 | 15,96 | 0,63% | 119.249,00 |
| 18.08.2025 | 15,80 | 15,86 | 15,72 | 15,86 | 0,25% | 170.791,00 |
| 15.08.2025 | 15,90 | 15,92 | 15,74 | 15,82 | 0,38% | 151.896,00 |
| 14.08.2025 | 16,06 | 16,10 | 15,72 | 15,76 | -1,75% | 248.174,00 |
| 13.08.2025 | 16,48 | 16,48 | 16,04 | 16,04 | -2,43% | 271.997,00 |
| 12.08.2025 | 16,34 | 16,48 | 16,32 | 16,44 | 0,74% | 385.578,00 |
| 11.08.2025 | 16,32 | 16,38 | 16,18 | 16,32 | 0,49% | 189.685,00 |
| 08.08.2025 | 16,16 | 16,26 | 16,14 | 16,24 | 0,25% | 165.538,00 |
| 07.08.2025 | 16,20 | 16,40 | 16,20 | 16,20 | 0,37% | 507.639,00 |
| 06.08.2025 | 16,10 | 16,16 | 16,04 | 16,14 | 1,25% | 210.505,00 |
| 05.08.2025 | 16,16 | 16,16 | 15,94 | 15,94 | -0,50% | 241.438,00 |
| 04.08.2025 | 15,72 | 16,02 | 15,72 | 16,02 | 2,96% | 660.310,00 |
| 01.08.2025 | 15,94 | 15,94 | 15,39 | 15,56 | -3,60% | - |
| 31.07.2025 | 16,16 | 16,16 | 16,06 | 16,14 | 0,12% | 310.545,00 |
| 30.07.2025 | 15,92 | 16,12 | 15,74 | 16,12 | 1,26% | 370.382,00 |
| 29.07.2025 | 15,78 | 16,00 | 15,72 | 15,92 | 0,89% | 394.056,00 |
| 28.07.2025 | 16,08 | 16,08 | 15,76 | 15,78 | -2,35% | 268.962,00 |
| 25.07.2025 | 16,34 | 16,34 | 16,00 | 16,16 | -1,10% | 362.742,00 |
| 24.07.2025 | 16,40 | 16,40 | 15,38 | 16,34 | -1,80% | 894.658,00 |
| 23.07.2025 | 16,22 | 17,22 | 16,18 | 16,64 | 3,23% | 883.593,00 |
| 22.07.2025 | 16,08 | 16,12 | 15,98 | 16,12 | 0,25% | 619.924,00 |
| 21.07.2025 | 16,06 | 16,14 | 15,98 | 16,08 | 0,37% | 149.986,00 |
| 18.07.2025 | 15,98 | 16,14 | 15,94 | 16,02 | 0,25% | 240.961,00 |
| 17.07.2025 | 16,02 | 16,06 | 15,80 | 15,98 | 1,14% | 199.773,00 |
| 16.07.2025 | 15,72 | 16,04 | 15,72 | 15,80 | 0,51% | 316.988,00 |
| 15.07.2025 | 15,70 | 15,90 | 15,64 | 15,72 | 0,90% | 338.513,00 |
| 14.07.2025 | 15,34 | 15,58 | 15,30 | 15,58 | 1,56% | 306.637,00 |
| 11.07.2025 | 15,30 | 15,34 | 15,22 | 15,34 | 0,39% | 191.988,00 |
| 10.07.2025 | 14,40 | 15,28 | 14,40 | 15,28 | 0,53% | 411.346,00 |
| 09.07.2025 | 15,02 | 15,30 | 15,00 | 15,20 | 1,33% | 218.148,00 |
| 08.07.2025 | 14,98 | 15,08 | 14,88 | 15,00 | 0,40% | 212.444,00 |
| 07.07.2025 | 14,84 | 14,98 | 14,72 | 14,94 | 1,49% | 133.792,00 |
| 04.07.2025 | 14,74 | 14,80 | 14,60 | 14,72 | -0,54% | 254.683,00 |
| 03.07.2025 | 14,80 | 14,84 | 14,68 | 14,80 | 0,41% | 172.610,00 |
| 02.07.2025 | 14,68 | 14,78 | 14,64 | 14,74 | 0,27% | 125.592,00 |
| 01.07.2025 | 14,80 | 14,80 | 14,60 | 14,70 | 0,00% | 241.687,00 |
| 30.06.2025 | 14,76 | 14,80 | 14,56 | 14,70 | -0,54% | 286.215,00 |
| 27.06.2025 | 14,62 | 14,84 | 14,62 | 14,78 | 1,09% | 193.211,00 |
| 26.06.2025 | 14,74 | 14,76 | 14,54 | 14,62 | 1,11% | 208.520,00 |
| 25.06.2025 | 14,20 | 14,48 | 14,20 | 14,46 | 0,70% | 180.136,00 |
| 24.06.2025 | 14,50 | 14,52 | 14,30 | 14,36 | 0,56% | 195.632,00 |
| 23.06.2025 | 14,10 | 14,28 | 13,96 | 14,28 | 0,14% | 211.332,00 |
| 20.06.2025 | 14,24 | 14,32 | 14,14 | 14,26 | 0,85% | 2.614.347,00 |
| 19.06.2025 | 14,18 | 14,18 | 13,96 | 14,14 | 0,28% | 179.047,00 |
| 18.06.2025 | 14,00 | 14,12 | 13,92 | 14,10 | 0,43% | 248.216,00 |
| 17.06.2025 | 14,16 | 14,26 | 14,02 | 14,04 | -1,68% | 265.828,00 |
| 16.06.2025 | 14,16 | 14,38 | 14,16 | 14,28 | 1,28% | 203.690,00 |
| 13.06.2025 | 14,20 | 14,40 | 14,02 | 14,10 | -2,49% | 494.988,00 |
| 12.06.2025 | 14,42 | 14,50 | 14,30 | 14,46 | -0,69% | 245.103,00 |
| 11.06.2025 | 14,48 | 14,64 | 14,46 | 14,56 | 0,41% | 272.630,00 |
| 10.06.2025 | 14,84 | 14,84 | 14,44 | 14,50 | -2,15% | 230.002,00 |
| 09.06.2025 | 14,82 | 14,83 | 14,75 | 14,82 | -0,14% | - |
| 06.06.2025 | 14,62 | 14,94 | 14,60 | 14,84 | 1,50% | 350.617,00 |
| 05.06.2025 | 14,60 | 14,78 | 14,52 | 14,62 | 0,41% | 360.295,00 |
| 04.06.2025 | 14,70 | 14,76 | 14,54 | 14,56 | -0,27% | 281.778,00 |
| 03.06.2025 | 14,62 | 14,70 | 14,42 | 14,60 | 0,14% | 323.308,00 |
| 02.06.2025 | 14,60 | 14,64 | 14,46 | 14,58 | -0,41% | 253.051,00 |
| 30.05.2025 | 14,38 | 14,72 | 14,38 | 14,64 | 1,81% | 692.194,00 |
| 28.05.2025 | 14,44 | 14,58 | 14,30 | 14,38 | -0,55% | 358.229,00 |
| 27.05.2025 | 14,12 | 14,46 | 14,08 | 14,46 | 2,26% | 647.307,00 |
| 26.05.2025 | 13,48 | 14,20 | 13,46 | 14,14 | 6,64% | 485.829,00 |
| 23.05.2025 | 13,44 | 13,60 | 12,88 | 13,26 | -1,78% | 530.801,00 |
| 22.05.2025 | 13,62 | 13,72 | 13,40 | 13,50 | -1,32% | 241.476,00 |
| 21.05.2025 | 13,76 | 13,82 | 13,46 | 13,68 | -0,73% | 315.187,00 |
| 20.05.2025 | 13,72 | 13,82 | 13,52 | 13,78 | 0,44% | 255.396,00 |
| 19.05.2025 | 13,30 | 13,72 | 13,26 | 13,72 | 3,00% | 385.521,00 |
| 16.05.2025 | 13,34 | 13,48 | 13,20 | 13,32 | -1,19% | 133.574,00 |
| 15.05.2025 | 13,44 | 13,58 | 13,44 | 13,48 | -0,44% | 137.460,00 |
| 14.05.2025 | 13,38 | 13,56 | 13,18 | 13,54 | 0,89% | 194.522,00 |
| 13.05.2025 | 13,30 | 13,50 | 13,26 | 13,42 | 0,90% | 153.343,00 |
| 12.05.2025 | 13,02 | 13,48 | 13,02 | 13,30 | 2,15% | 327.282,00 |
| 09.05.2025 | 12,92 | 13,08 | 12,88 | 13,02 | 0,77% | 176.013,00 |
| 08.05.2025 | 12,80 | 12,94 | 12,78 | 12,92 | 0,94% | 276.942,00 |
| 07.05.2025 | 12,84 | 12,92 | 12,68 | 12,80 | -1,08% | 193.980,00 |
| 06.05.2025 | 12,64 | 12,96 | 12,64 | 12,94 | 2,70% | 250.844,00 |