11,708CHF
-0,45%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,77 | 11,83 | 11,63 | 11,69 | -0,60% | - |
| 04.11.2024 | 11,78 | 11,84 | 11,72 | 11,76 | -1,51% | 107.470,00 |
| 01.11.2024 | 11,92 | 11,96 | 11,80 | 11,94 | 1,19% | 61.150,00 |
| 31.10.2024 | 11,72 | 11,86 | 11,72 | 11,80 | 0,00% | 83.056,00 |
| 30.10.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -2,32% | 175.162,00 |
| 29.10.2024 | 12,00 | 12,18 | 12,00 | 12,08 | 0,50% | 152.889,00 |
| 28.10.2024 | 12,06 | 12,14 | 11,98 | 12,02 | 0,33% | 135.038,00 |
| 25.10.2024 | 11,90 | 11,98 | 11,82 | 11,98 | 0,67% | 108.079,00 |
| 24.10.2024 | 11,90 | 11,90 | 11,76 | 11,90 | 0,68% | 109.340,00 |
| 23.10.2024 | 11,92 | 11,96 | 11,82 | 11,82 | -1,34% | 73.720,00 |
| 22.10.2024 | 12,02 | 12,02 | 11,84 | 11,98 | -0,33% | 74.536,00 |
| 21.10.2024 | 12,00 | 12,06 | 11,96 | 12,02 | 0,17% | 144.650,00 |
| 18.10.2024 | 11,78 | 12,02 | 11,78 | 12,00 | 1,69% | 130.308,00 |
| 17.10.2024 | 11,76 | 11,80 | 11,46 | 11,80 | 2,25% | 138.170,00 |
| 16.10.2024 | 11,50 | 11,58 | 11,44 | 11,54 | -0,84% | 112.289,00 |
| 15.10.2024 | 11,63 | 11,74 | 11,59 | 11,64 | -0,36% | - |
| 14.10.2024 | 11,72 | 11,72 | 11,56 | 11,68 | -0,34% | 98.001,00 |
| 11.10.2024 | 11,66 | 11,72 | 11,62 | 11,72 | 0,34% | 82.066,00 |
| 10.10.2024 | 11,62 | 11,80 | 11,62 | 11,68 | -1,02% | 105.980,00 |
| 09.10.2024 | 11,60 | 11,80 | 11,52 | 11,80 | 1,55% | 118.047,00 |
| 08.10.2024 | 11,64 | 11,66 | 11,56 | 11,62 | -1,02% | 113.435,00 |
| 07.10.2024 | 11,70 | 11,84 | 11,56 | 11,74 | 1,21% | 228.863,00 |
| 04.10.2024 | 11,58 | 11,64 | 11,44 | 11,60 | 0,00% | 81.156,00 |
| 03.10.2024 | 11,64 | 11,66 | 11,40 | 11,60 | 0,17% | 203.365,00 |
| 02.10.2024 | 11,36 | 11,66 | 11,36 | 11,58 | 1,94% | 146.656,00 |
| 01.10.2024 | 11,70 | 11,70 | 11,30 | 11,36 | 0,00% | 158.767,00 |
| 30.09.2024 | 11,42 | 11,58 | 11,36 | 11,36 | -1,56% | 273.968,00 |
| 27.09.2024 | 11,62 | 11,66 | 11,48 | 11,54 | -0,69% | 95.700,00 |
| 26.09.2024 | 11,46 | 11,64 | 11,40 | 11,62 | 1,40% | 128.409,00 |
| 25.09.2024 | 11,48 | 11,48 | 11,36 | 11,46 | 0,17% | 120.586,00 |
| 24.09.2024 | 11,38 | 11,54 | 11,36 | 11,44 | 1,06% | 108.633,00 |
| 23.09.2024 | 11,28 | 11,44 | 11,26 | 11,32 | 0,18% | 129.129,00 |
| 20.09.2024 | 11,48 | 11,48 | 11,24 | 11,30 | -2,08% | 300.102,00 |
| 19.09.2024 | 11,50 | 11,54 | 11,40 | 11,54 | 1,23% | 110.046,00 |
| 18.09.2024 | 11,70 | 11,70 | 11,32 | 11,40 | -0,52% | 82.152,00 |
| 17.09.2024 | 11,36 | 11,46 | 11,30 | 11,46 | 0,88% | 123.374,00 |
| 16.09.2024 | 11,42 | 11,44 | 11,24 | 11,36 | -0,53% | 122.202,00 |
| 13.09.2024 | 11,56 | 11,56 | 11,36 | 11,42 | 0,18% | 77.779,00 |
| 12.09.2024 | 11,48 | 11,52 | 11,24 | 11,40 | 0,88% | 113.522,00 |
| 11.09.2024 | 11,46 | 11,46 | 11,26 | 11,30 | -0,18% | 63.248,00 |
| 10.09.2024 | 11,30 | 11,42 | 11,22 | 11,32 | -0,53% | 129.677,00 |
| 09.09.2024 | 11,24 | 11,46 | 11,24 | 11,38 | 1,25% | 134.784,00 |
| 06.09.2024 | 11,50 | 11,52 | 11,24 | 11,24 | -2,26% | 126.844,00 |
| 05.09.2024 | 11,46 | 11,60 | 11,46 | 11,50 | -0,35% | 105.241,00 |
| 04.09.2024 | 11,50 | 11,54 | 11,40 | 11,54 | -1,54% | 235.366,00 |
| 03.09.2024 | 12,06 | 12,14 | 11,70 | 11,72 | -3,30% | 181.483,00 |
| 02.09.2024 | 12,20 | 12,20 | 12,04 | 12,12 | 0,50% | 55.189,00 |
| 30.08.2024 | 12,10 | 12,18 | 12,04 | 12,06 | -0,17% | 190.282,00 |
| 29.08.2024 | 11,98 | 12,10 | 11,98 | 12,08 | -0,82% | 81.634,00 |
| 28.08.2024 | 12,18 | 12,20 | 12,04 | 12,18 | 0,50% | 86.692,00 |
| 27.08.2024 | 12,14 | 12,22 | 12,06 | 12,12 | -0,66% | 53.838,00 |
| 26.08.2024 | 12,18 | 12,20 | 12,12 | 12,20 | 0,16% | 83.794,00 |
| 23.08.2024 | 12,04 | 12,20 | 12,04 | 12,18 | 0,50% | 80.511,00 |
| 22.08.2024 | 12,10 | 12,22 | 12,04 | 12,12 | 0,17% | 48.712,00 |
| 21.08.2024 | 12,00 | 12,14 | 11,96 | 12,10 | 0,83% | 118.231,00 |
| 20.08.2024 | 12,18 | 12,24 | 12,00 | 12,00 | -1,96% | 99.314,00 |
| 19.08.2024 | 12,18 | 12,30 | 12,12 | 12,24 | 0,49% | 149.578,00 |
| 16.08.2024 | 12,00 | 12,26 | 12,00 | 12,18 | 1,16% | 173.507,00 |
| 15.08.2024 | 12,00 | 12,08 | 11,92 | 12,04 | 1,01% | 114.071,00 |
| 14.08.2024 | 11,80 | 11,96 | 11,74 | 11,92 | 0,17% | 133.424,00 |
| 13.08.2024 | 11,70 | 11,90 | 11,62 | 11,90 | 1,71% | 108.342,00 |
| 12.08.2024 | 11,68 | 11,80 | 11,62 | 11,70 | 0,52% | 162.977,00 |
| 09.08.2024 | 11,62 | 11,72 | 11,52 | 11,64 | 0,17% | 115.581,00 |
| 08.08.2024 | 11,52 | 11,62 | 11,30 | 11,62 | 0,35% | 186.631,00 |
| 07.08.2024 | 11,62 | 11,70 | 11,28 | 11,58 | 0,70% | 290.356,00 |
| 06.08.2024 | 11,66 | 11,74 | 11,34 | 11,50 | 0,52% | 396.802,00 |
| 05.08.2024 | 11,00 | 11,46 | 10,84 | 11,44 | -3,21% | 384.210,00 |
| 02.08.2024 | 12,10 | 12,28 | 11,78 | 11,82 | -5,04% | 330.541,00 |
| 01.08.2024 | 12,44 | 12,62 | 12,35 | 12,45 | -1,21% | - |
| 31.07.2024 | 12,66 | 12,66 | 12,34 | 12,60 | 0,48% | 238.832,00 |
| 30.07.2024 | 12,54 | 12,60 | 12,52 | 12,54 | -0,48% | 150.357,00 |
| 29.07.2024 | 12,76 | 13,06 | 12,60 | 12,60 | -1,25% | 150.781,00 |
| 26.07.2024 | 12,80 | 12,86 | 12,54 | 12,76 | 0,00% | 566.097,00 |
| 25.07.2024 | 13,68 | 13,68 | 12,60 | 12,76 | -5,48% | 304.898,00 |
| 24.07.2024 | 13,74 | 13,74 | 13,38 | 13,50 | -0,59% | 240.406,00 |
| 23.07.2024 | 13,38 | 13,66 | 13,24 | 13,58 | 1,65% | 161.111,00 |
| 22.07.2024 | 13,48 | 13,56 | 13,30 | 13,36 | 0,00% | 134.159,00 |
| 19.07.2024 | 13,10 | 13,52 | 13,10 | 13,36 | 0,30% | 131.691,00 |
| 18.07.2024 | 13,40 | 13,44 | 13,22 | 13,32 | -0,15% | 108.293,00 |
| 17.07.2024 | 13,40 | 13,40 | 13,18 | 13,34 | -0,30% | 96.173,00 |
| 16.07.2024 | 13,28 | 13,48 | 13,28 | 13,38 | 0,15% | 118.148,00 |
| 15.07.2024 | 13,32 | 13,52 | 13,28 | 13,36 | -0,60% | 158.336,00 |
| 12.07.2024 | 13,38 | 13,54 | 13,36 | 13,44 | -0,15% | 139.040,00 |
| 11.07.2024 | 13,42 | 13,68 | 13,34 | 13,46 | 0,90% | 160.894,00 |
| 10.07.2024 | 13,48 | 13,50 | 13,34 | 13,34 | -0,74% | 122.833,00 |
| 09.07.2024 | 13,10 | 13,58 | 13,04 | 13,44 | 1,82% | 347.423,00 |
| 08.07.2024 | 13,26 | 13,26 | 13,10 | 13,20 | -0,45% | 173.418,00 |
| 05.07.2024 | 13,56 | 13,58 | 13,20 | 13,26 | -2,36% | 125.364,00 |
| 04.07.2024 | 13,54 | 13,62 | 13,36 | 13,58 | 0,74% | 297.245,00 |
| 03.07.2024 | 13,54 | 13,54 | 13,24 | 13,48 | -0,44% | 171.249,00 |
| 02.07.2024 | 13,40 | 13,54 | 13,20 | 13,54 | 0,74% | 502.503,00 |
| 01.07.2024 | 13,26 | 13,54 | 13,16 | 13,44 | 1,66% | 185.074,00 |
| 28.06.2024 | 13,12 | 13,32 | 13,12 | 13,22 | 0,15% | 245.589,00 |
| 27.06.2024 | 12,98 | 13,22 | 12,96 | 13,20 | 2,17% | 219.348,00 |
| 26.06.2024 | 13,08 | 13,14 | 12,92 | 12,92 | -1,22% | 228.441,00 |
| 25.06.2024 | 13,34 | 13,34 | 13,04 | 13,08 | -1,95% | 246.960,00 |
| 24.06.2024 | 13,00 | 13,34 | 12,94 | 13,34 | 1,99% | 194.181,00 |
| 21.06.2024 | 13,30 | 13,36 | 13,04 | 13,08 | -2,10% | 594.889,00 |
| 20.06.2024 | 13,16 | 13,44 | 13,02 | 13,36 | 1,98% | 389.231,00 |
| 19.06.2024 | 12,60 | 13,12 | 12,50 | 13,10 | 0,15% | 445.761,00 |