18,833CHF
0,49%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,79 | 18,96 | 18,76 | 18,90 | 0,85% | - |
| 13.02.2026 | 18,74 | 18,74 | 18,38 | 18,74 | 1,85% | 288.165,00 |
| 12.02.2026 | 18,70 | 18,82 | 18,38 | 18,40 | -0,86% | 266.404,00 |
| 11.02.2026 | 19,38 | 19,38 | 18,54 | 18,56 | -4,43% | 479.836,00 |
| 10.02.2026 | 19,74 | 19,74 | 19,42 | 19,42 | -1,92% | 265.565,00 |
| 09.02.2026 | 19,66 | 19,80 | 19,44 | 19,80 | 2,17% | 188.510,00 |
| 06.02.2026 | 19,14 | 19,48 | 18,96 | 19,38 | 1,15% | 197.534,00 |
| 05.02.2026 | 19,46 | 19,60 | 19,00 | 19,16 | -1,34% | 225.650,00 |
| 04.02.2026 | 19,42 | 19,52 | 18,86 | 19,42 | -2,41% | 269.186,00 |
| 03.02.2026 | 20,15 | 20,20 | 19,74 | 19,90 | 0,00% | 255.844,00 |
| 02.02.2026 | 19,78 | 19,94 | 19,50 | 19,90 | 1,12% | 215.004,00 |
| 30.01.2026 | 19,68 | 19,76 | 19,62 | 19,68 | 0,20% | 108.204,00 |
| 29.01.2026 | 19,74 | 19,76 | 19,54 | 19,64 | -0,15% | 215.117,00 |
| 28.01.2026 | 20,00 | 20,00 | 19,56 | 19,67 | -1,36% | - |
| 27.01.2026 | 19,80 | 20,05 | 19,70 | 19,94 | 1,12% | 145.563,00 |
| 26.01.2026 | 19,84 | 20,05 | 19,66 | 19,72 | -1,40% | 236.920,00 |
| 23.01.2026 | 20,00 | 20,00 | 19,84 | 20,00 | 0,00% | 274.635,00 |
| 22.01.2026 | 19,98 | 20,25 | 19,90 | 20,00 | 0,91% | 379.445,00 |
| 21.01.2026 | 20,00 | 20,00 | 19,44 | 19,82 | -1,39% | 311.698,00 |
| 20.01.2026 | 20,00 | 20,15 | 19,88 | 20,10 | -0,74% | 535.651,00 |
| 19.01.2026 | 20,30 | 20,35 | 20,05 | 20,25 | -0,98% | 240.261,00 |
| 16.01.2026 | 20,55 | 20,70 | 20,40 | 20,45 | -0,24% | 539.867,00 |
| 15.01.2026 | 20,15 | 20,60 | 20,05 | 20,50 | 1,23% | 677.106,00 |
| 14.01.2026 | 20,15 | 20,25 | 20,05 | 20,25 | 0,75% | 517.115,00 |
| 13.01.2026 | 20,15 | 20,35 | 19,82 | 20,10 | 0,25% | 279.974,00 |
| 12.01.2026 | 19,98 | 20,10 | 19,76 | 20,05 | 0,75% | 468.764,00 |
| 09.01.2026 | 19,98 | 19,98 | 19,64 | 19,90 | 0,40% | 247.553,00 |
| 08.01.2026 | 19,76 | 19,82 | 19,48 | 19,82 | 0,10% | 235.631,00 |
| 07.01.2026 | 19,80 | 19,82 | 19,62 | 19,80 | 0,51% | 294.525,00 |
| 06.01.2026 | 19,96 | 19,96 | 19,56 | 19,70 | -0,81% | 321.557,00 |
| 05.01.2026 | 19,34 | 19,86 | 19,16 | 19,86 | 3,62% | 854.084,00 |
| 02.01.2026 | 19,02 | 19,23 | 19,01 | 19,17 | 0,55% | - |
| 30.12.2025 | 19,00 | 19,08 | 18,90 | 19,06 | 0,63% | 293.661,00 |
| 29.12.2025 | 19,10 | 19,10 | 18,84 | 18,94 | -0,42% | 425.749,00 |
| 23.12.2025 | 18,98 | 19,04 | 18,84 | 19,02 | 0,00% | 354.561,00 |
| 22.12.2025 | 18,96 | 19,02 | 18,80 | 19,02 | 0,85% | 468.988,00 |
| 19.12.2025 | 18,84 | 18,86 | 18,66 | 18,86 | 0,11% | 639.727,00 |
| 18.12.2025 | 18,60 | 18,84 | 18,56 | 18,84 | 1,40% | 568.342,00 |
| 17.12.2025 | 18,64 | 18,74 | 18,48 | 18,58 | 0,11% | 368.347,00 |
| 16.12.2025 | 18,44 | 18,56 | 18,36 | 18,56 | 0,43% | 322.622,00 |
| 15.12.2025 | 18,40 | 18,54 | 18,38 | 18,48 | 0,54% | 259.213,00 |
| 12.12.2025 | 18,44 | 18,78 | 18,32 | 18,38 | -0,22% | 258.239,00 |
| 11.12.2025 | 18,42 | 18,58 | 18,40 | 18,42 | -0,43% | 249.100,00 |
| 10.12.2025 | 18,50 | 18,56 | 18,40 | 18,50 | -0,32% | 211.107,00 |
| 09.12.2025 | 18,60 | 18,74 | 18,42 | 18,56 | -0,22% | 305.887,00 |
| 08.12.2025 | 18,52 | 18,70 | 18,46 | 18,60 | 0,65% | 306.877,00 |
| 05.12.2025 | 18,60 | 18,70 | 18,46 | 18,48 | -0,32% | 298.507,00 |
| 04.12.2025 | 18,66 | 18,80 | 18,48 | 18,54 | 0,11% | 287.946,00 |
| 03.12.2025 | 18,62 | 18,76 | 18,46 | 18,52 | -0,22% | 444.214,00 |
| 02.12.2025 | 18,20 | 18,56 | 18,06 | 18,56 | 1,98% | 338.631,00 |
| 01.12.2025 | 18,50 | 18,50 | 18,18 | 18,20 | -1,19% | 404.807,00 |
| 28.11.2025 | 18,48 | 18,48 | 18,26 | 18,42 | -0,22% | 381.343,00 |
| 27.11.2025 | 18,26 | 18,46 | 18,14 | 18,46 | 1,10% | 922.083,00 |
| 26.11.2025 | 18,00 | 18,28 | 17,92 | 18,26 | 1,78% | 315.149,00 |
| 25.11.2025 | 17,88 | 18,00 | 17,38 | 17,94 | 4,67% | 568.019,00 |
| 24.11.2025 | 17,42 | 17,42 | 17,00 | 17,14 | -0,58% | 821.281,00 |
| 21.11.2025 | 17,26 | 17,32 | 17,14 | 17,24 | -1,26% | 72.606,00 |
| 20.11.2025 | 17,70 | 17,72 | 17,36 | 17,46 | 0,58% | 205.154,00 |
| 19.11.2025 | 17,20 | 17,42 | 17,10 | 17,36 | 1,05% | 206.761,00 |
| 18.11.2025 | 17,04 | 17,22 | 16,98 | 17,18 | -0,69% | 207.928,00 |
| 17.11.2025 | 17,48 | 17,66 | 17,24 | 17,30 | 2,85% | 300.748,00 |
| 14.11.2025 | 17,20 | 17,20 | 16,64 | 16,82 | -3,22% | 203.746,00 |
| 13.11.2025 | 17,32 | 17,40 | 17,26 | 17,38 | 0,81% | 235.051,00 |
| 12.11.2025 | 17,12 | 17,24 | 16,98 | 17,24 | 0,82% | 370.308,00 |
| 11.11.2025 | 16,90 | 17,28 | 16,88 | 17,10 | 1,79% | 434.069,00 |
| 10.11.2025 | 16,36 | 17,16 | 16,34 | 16,80 | 4,09% | 608.976,00 |
| 07.11.2025 | 16,26 | 16,36 | 16,10 | 16,14 | -0,49% | 87.597,00 |
| 06.11.2025 | 16,48 | 16,70 | 16,18 | 16,22 | -1,93% | 208.875,00 |
| 05.11.2025 | 16,56 | 16,56 | 16,36 | 16,54 | 0,12% | 197.143,00 |
| 04.11.2025 | 16,80 | 16,80 | 16,30 | 16,52 | -1,90% | 245.520,00 |
| 03.11.2025 | 16,84 | 16,96 | 16,70 | 16,84 | 0,60% | 225.773,00 |
| 31.10.2025 | 16,70 | 16,88 | 16,64 | 16,74 | 0,12% | 236.659,00 |
| 30.10.2025 | 16,50 | 16,72 | 16,48 | 16,72 | 1,33% | 119.170,00 |
| 29.10.2025 | 16,48 | 16,60 | 16,40 | 16,50 | 0,12% | 100.968,00 |
| 28.10.2025 | 16,50 | 16,52 | 16,38 | 16,48 | -0,12% | 105.702,00 |
| 27.10.2025 | 16,30 | 16,52 | 16,24 | 16,50 | 1,48% | 126.436,00 |
| 24.10.2025 | 16,20 | 16,26 | 16,04 | 16,26 | 0,37% | 198.519,00 |
| 23.10.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,12% | 178.815,00 |
| 22.10.2025 | 16,00 | 16,08 | 15,96 | 16,02 | 0,38% | 161.169,00 |
| 21.10.2025 | 16,06 | 16,10 | 15,84 | 15,96 | -0,62% | 101.505,00 |
| 20.10.2025 | 16,04 | 16,16 | 15,98 | 16,06 | 1,39% | 155.277,00 |
| 17.10.2025 | 15,92 | 15,94 | 15,68 | 15,84 | -2,82% | 307.055,00 |
| 16.10.2025 | 16,68 | 16,68 | 16,16 | 16,30 | -2,04% | 218.061,00 |
| 15.10.2025 | 16,70 | 16,72 | 16,54 | 16,64 | 0,12% | 242.076,00 |
| 14.10.2025 | 16,60 | 16,64 | 16,32 | 16,62 | -0,84% | 231.405,00 |
| 13.10.2025 | 16,70 | 16,80 | 16,58 | 16,76 | 0,24% | 231.366,00 |
| 10.10.2025 | 17,08 | 17,08 | 16,78 | 16,72 | -2,45% | 213.422,00 |
| 09.10.2025 | 16,76 | 17,14 | 16,74 | 17,14 | 2,27% | 281.433,00 |
| 08.10.2025 | 16,94 | 16,98 | 16,66 | 16,76 | -0,83% | 200.558,00 |
| 07.10.2025 | 16,78 | 16,98 | 16,70 | 16,90 | 0,72% | 309.271,00 |
| 06.10.2025 | 16,68 | 16,78 | 16,50 | 16,78 | 1,08% | 202.432,00 |
| 03.10.2025 | 16,46 | 16,72 | 16,44 | 16,60 | 1,84% | 266.030,00 |
| 02.10.2025 | 16,38 | 16,46 | 16,22 | 16,30 | -0,37% | 192.405,00 |
| 01.10.2025 | 16,20 | 16,36 | 15,98 | 16,36 | 1,11% | 421.677,00 |
| 30.09.2025 | 16,06 | 16,26 | 16,02 | 16,18 | 1,13% | 284.937,00 |
| 29.09.2025 | 15,86 | 16,04 | 15,82 | 16,00 | 1,52% | 252.773,00 |
| 26.09.2025 | 15,88 | 15,88 | 15,74 | 15,76 | -0,38% | 173.474,00 |
| 25.09.2025 | 15,86 | 15,88 | 15,68 | 15,82 | -0,88% | 136.992,00 |
| 24.09.2025 | 16,14 | 16,14 | 15,86 | 15,96 | -1,72% | 195.392,00 |
| 23.09.2025 | 16,06 | 16,30 | 16,02 | 16,24 | 1,12% | 339.879,00 |