11,414CHF
-6,60%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,22 | 12,22 | 11,26 | 11,43 | -6,45% | - |
| 03.04.2025 | 12,62 | 12,68 | 12,22 | 12,22 | -5,86% | 313.772,00 |
| 02.04.2025 | 13,20 | 13,20 | 12,76 | 12,98 | -1,22% | 433.687,00 |
| 01.04.2025 | 13,24 | 13,26 | 13,10 | 13,14 | 0,15% | 181.632,00 |
| 31.03.2025 | 13,14 | 13,20 | 12,98 | 13,12 | -1,80% | 347.629,00 |
| 28.03.2025 | 13,54 | 13,58 | 13,28 | 13,36 | -1,76% | 273.226,00 |
| 27.03.2025 | 13,68 | 13,72 | 13,52 | 13,60 | -1,73% | 217.749,00 |
| 26.03.2025 | 13,90 | 13,96 | 13,74 | 13,84 | 0,44% | 170.092,00 |
| 25.03.2025 | 13,64 | 13,82 | 13,42 | 13,78 | -3,64% | 519.166,00 |
| 24.03.2025 | 14,18 | 14,34 | 14,10 | 14,30 | 1,56% | 457.887,00 |
| 21.03.2025 | 14,02 | 14,18 | 13,84 | 14,08 | -0,71% | 1.487.351,00 |
| 20.03.2025 | 14,12 | 14,22 | 14,00 | 14,18 | 0,42% | 252.135,00 |
| 19.03.2025 | 14,06 | 14,24 | 14,02 | 14,12 | 0,43% | 281.269,00 |
| 18.03.2025 | 14,10 | 14,14 | 13,98 | 14,06 | 1,01% | 289.793,00 |
| 17.03.2025 | 13,70 | 13,98 | 13,64 | 13,92 | 1,61% | 160.247,00 |
| 14.03.2025 | 13,70 | 13,88 | 13,58 | 13,70 | 0,15% | 259.456,00 |
| 13.03.2025 | 13,76 | 13,76 | 13,54 | 13,68 | -0,15% | 160.131,00 |
| 12.03.2025 | 13,50 | 13,78 | 13,50 | 13,70 | 3,01% | 234.679,00 |
| 11.03.2025 | 13,56 | 13,56 | 13,30 | 13,30 | -2,06% | 322.282,00 |
| 10.03.2025 | 14,02 | 14,02 | 13,56 | 13,58 | -2,30% | 231.936,00 |
| 07.03.2025 | 13,80 | 13,92 | 13,72 | 13,90 | -0,71% | 231.270,00 |
| 06.03.2025 | 14,10 | 14,12 | 13,84 | 14,00 | 0,00% | 254.149,00 |
| 05.03.2025 | 14,14 | 14,22 | 13,98 | 14,00 | 0,57% | 209.958,00 |
| 04.03.2025 | 14,04 | 14,14 | 13,84 | 13,92 | -2,11% | 214.407,00 |
| 03.03.2025 | 14,10 | 14,34 | 14,10 | 14,22 | 1,57% | 257.190,00 |
| 28.02.2025 | 13,84 | 14,06 | 13,80 | 14,00 | -0,14% | 326.365,00 |
| 27.02.2025 | 14,60 | 14,60 | 14,02 | 14,02 | -0,28% | 216.956,00 |
| 26.02.2025 | 13,80 | 14,08 | 13,80 | 14,06 | 1,88% | 239.299,00 |
| 25.02.2025 | 13,86 | 14,08 | 13,80 | 13,80 | -1,57% | 307.775,00 |
| 24.02.2025 | 13,82 | 14,04 | 13,70 | 14,02 | 0,57% | 340.251,00 |
| 21.02.2025 | 13,58 | 14,02 | 13,52 | 13,94 | 0,72% | 272.101,00 |
| 20.02.2025 | 13,94 | 14,32 | 13,76 | 13,84 | -0,86% | 251.830,00 |
| 19.02.2025 | 14,58 | 14,90 | 13,80 | 13,96 | -2,65% | 334.427,00 |
| 18.02.2025 | 14,40 | 14,42 | 14,16 | 14,34 | -0,83% | 194.826,00 |
| 17.02.2025 | 14,48 | 14,56 | 14,36 | 14,46 | 0,56% | 290.626,00 |
| 14.02.2025 | 14,20 | 14,48 | 14,16 | 14,38 | 1,70% | 206.974,00 |
| 13.02.2025 | 14,28 | 14,28 | 14,14 | 14,14 | -0,84% | 117.292,00 |
| 12.02.2025 | 14,18 | 14,36 | 14,18 | 14,26 | 0,85% | 165.442,00 |
| 11.02.2025 | 14,06 | 14,22 | 14,04 | 14,14 | 1,00% | 147.408,00 |
| 10.02.2025 | 13,86 | 14,04 | 13,86 | 14,00 | 0,29% | 87.923,00 |
| 07.02.2025 | 14,00 | 14,08 | 13,92 | 13,96 | 0,29% | 156.536,00 |
| 06.02.2025 | 13,82 | 13,94 | 13,78 | 13,92 | 2,65% | 182.327,00 |
| 05.02.2025 | 13,98 | 13,98 | 13,54 | 13,56 | -1,31% | 209.079,00 |
| 04.02.2025 | 13,62 | 13,76 | 13,56 | 13,74 | -0,72% | 157.921,00 |
| 03.02.2025 | 14,00 | 14,06 | 13,70 | 13,84 | -3,08% | 326.207,00 |
| 31.01.2025 | 14,28 | 14,36 | 14,26 | 14,28 | 0,42% | 168.458,00 |
| 30.01.2025 | 14,26 | 14,28 | 14,16 | 14,22 | 0,14% | 91.783,00 |
| 29.01.2025 | 14,12 | 14,30 | 14,12 | 14,20 | 0,85% | 244.886,00 |
| 28.01.2025 | 13,90 | 14,20 | 13,90 | 14,08 | 0,72% | 183.826,00 |
| 27.01.2025 | 13,90 | 14,06 | 13,84 | 13,98 | -0,14% | 121.075,00 |
| 24.01.2025 | 14,06 | 14,18 | 13,96 | 14,00 | -0,28% | 210.954,00 |
| 23.01.2025 | 14,00 | 14,06 | 13,84 | 14,04 | 0,43% | 242.625,00 |
| 22.01.2025 | 13,76 | 13,98 | 13,76 | 13,98 | 1,60% | 200.764,00 |
| 21.01.2025 | 13,62 | 13,76 | 13,60 | 13,76 | 0,73% | 151.828,00 |
| 20.01.2025 | 13,54 | 13,66 | 13,48 | 13,66 | 0,89% | 204.478,00 |
| 17.01.2025 | 13,36 | 13,54 | 13,32 | 13,54 | 1,20% | 210.839,00 |
| 16.01.2025 | 13,12 | 13,40 | 13,12 | 13,38 | 1,98% | 281.118,00 |
| 15.01.2025 | 12,86 | 13,12 | 12,86 | 13,12 | 2,02% | 267.840,00 |
| 14.01.2025 | 12,88 | 12,98 | 12,80 | 12,86 | 0,00% | 341.285,00 |
| 13.01.2025 | 13,06 | 13,06 | 12,78 | 12,86 | -1,08% | 143.729,00 |
| 10.01.2025 | 13,16 | 13,20 | 13,00 | 13,00 | -1,37% | 164.280,00 |
| 09.01.2025 | 13,08 | 13,28 | 13,04 | 13,18 | 0,92% | 263.769,00 |
| 08.01.2025 | 13,34 | 13,38 | 12,96 | 13,06 | -2,39% | 291.070,00 |
| 07.01.2025 | 13,36 | 13,48 | 13,26 | 13,38 | 0,45% | 171.040,00 |
| 06.01.2025 | 13,30 | 13,32 | 13,20 | 13,32 | 0,15% | 195.082,00 |
| 03.01.2025 | 13,30 | 13,36 | 13,16 | 13,30 | 2,39% | 222.992,00 |
| 02.01.2025 | 12,99 | 13,01 | 12,94 | 12,99 | -1,30% | - |
| 30.12.2024 | 13,10 | 13,16 | 13,00 | 13,16 | 0,46% | 109.868,00 |
| 27.12.2024 | 12,78 | 13,26 | 12,78 | 13,10 | 2,50% | 296.782,00 |
| 23.12.2024 | 12,76 | 12,84 | 12,72 | 12,78 | 0,47% | 135.611,00 |
| 20.12.2024 | 12,72 | 12,76 | 12,58 | 12,72 | -0,31% | 865.899,00 |
| 19.12.2024 | 12,76 | 12,80 | 12,54 | 12,76 | -0,31% | 361.002,00 |
| 18.12.2024 | 12,60 | 12,96 | 12,54 | 12,80 | 7,38% | 484.650,00 |
| 17.12.2024 | 12,02 | 12,06 | 11,88 | 11,92 | -1,00% | 179.738,00 |
| 16.12.2024 | 12,12 | 12,12 | 12,00 | 12,04 | -0,33% | 195.787,00 |
| 13.12.2024 | 12,26 | 12,26 | 12,02 | 12,08 | -0,82% | 130.311,00 |
| 12.12.2024 | 12,28 | 12,28 | 12,12 | 12,18 | 0,33% | 112.191,00 |
| 11.12.2024 | 12,26 | 12,28 | 12,10 | 12,14 | -0,82% | 191.397,00 |
| 10.12.2024 | 12,18 | 12,24 | 12,06 | 12,24 | 0,49% | 148.604,00 |
| 09.12.2024 | 12,24 | 12,48 | 12,16 | 12,18 | -0,33% | 183.032,00 |
| 06.12.2024 | 12,04 | 12,48 | 12,04 | 12,22 | 1,66% | 376.547,00 |
| 05.12.2024 | 12,12 | 12,12 | 11,98 | 12,02 | -0,33% | 159.046,00 |
| 04.12.2024 | 12,14 | 12,22 | 12,06 | 12,06 | 0,50% | 175.121,00 |
| 03.12.2024 | 12,06 | 12,18 | 12,00 | 12,00 | -0,66% | 207.879,00 |
| 02.12.2024 | 12,18 | 12,28 | 12,02 | 12,08 | 0,67% | 360.064,00 |
| 29.11.2024 | 12,06 | 12,08 | 11,92 | 12,00 | 0,50% | 254.912,00 |
| 28.11.2024 | 12,02 | 12,02 | 11,82 | 11,94 | 0,67% | 131.599,00 |
| 27.11.2024 | 11,70 | 11,86 | 11,68 | 11,86 | 1,19% | 170.227,00 |
| 26.11.2024 | 11,70 | 11,86 | 11,70 | 11,72 | 0,17% | 147.936,00 |
| 25.11.2024 | 11,86 | 11,90 | 11,70 | 11,70 | -0,51% | 395.684,00 |
| 22.11.2024 | 11,94 | 12,04 | 11,76 | 11,76 | -1,69% | 131.308,00 |
| 21.11.2024 | 11,73 | 11,96 | 11,73 | 11,96 | 2,06% | - |
| 20.11.2024 | 12,30 | 12,36 | 11,60 | 11,72 | -1,35% | 258.830,00 |
| 19.11.2024 | 12,12 | 12,20 | 11,86 | 11,88 | -2,78% | 146.727,00 |
| 18.11.2024 | 12,00 | 12,22 | 11,98 | 12,22 | 1,83% | 129.329,00 |
| 15.11.2024 | 11,96 | 12,00 | 11,88 | 12,00 | -0,17% | 113.237,00 |
| 14.11.2024 | 11,68 | 12,02 | 11,68 | 12,02 | 1,35% | 78.269,00 |
| 13.11.2024 | 11,84 | 11,88 | 11,72 | 11,86 | 0,00% | 134.496,00 |
| 12.11.2024 | 12,02 | 12,02 | 11,86 | 11,86 | -1,33% | 75.674,00 |
| 11.11.2024 | 11,92 | 12,10 | 11,84 | 12,02 | 1,01% | 115.600,00 |