16,971CHF
0,07%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,88 | 16,98 | 16,72 | 16,93 | -0,16% | - |
| 07.05.2026 | 16,98 | 17,08 | 16,90 | 16,96 | 0,12% | 224.843,00 |
| 06.05.2026 | 16,70 | 17,06 | 16,68 | 16,94 | 2,79% | 302.418,00 |
| 05.05.2026 | 16,32 | 16,72 | 16,32 | 16,48 | 0,12% | 260.123,00 |
| 04.05.2026 | 16,94 | 16,94 | 16,46 | 16,46 | -2,02% | 228.483,00 |
| 30.04.2026 | 16,58 | 16,82 | 16,48 | 16,80 | 0,24% | 265.321,00 |
| 29.04.2026 | 17,00 | 17,02 | 16,64 | 16,76 | -1,18% | 345.779,00 |
| 28.04.2026 | 16,96 | 17,02 | 16,82 | 16,96 | 0,24% | 279.754,00 |
| 27.04.2026 | 16,72 | 17,02 | 16,68 | 16,92 | 1,32% | 211.723,00 |
| 24.04.2026 | 16,68 | 16,70 | 16,42 | 16,70 | -1,18% | 478.495,00 |
| 23.04.2026 | 17,20 | 17,20 | 16,82 | 16,90 | -2,31% | 256.478,00 |
| 22.04.2026 | 17,68 | 17,72 | 17,24 | 17,30 | -1,70% | 231.223,00 |
| 21.04.2026 | 17,74 | 17,94 | 17,60 | 17,60 | -0,56% | 482.942,00 |
| 20.04.2026 | 17,70 | 17,70 | 17,46 | 17,70 | -0,67% | 2.222.250,00 |
| 17.04.2026 | 17,76 | 17,84 | 17,68 | 17,82 | 0,91% | 249.449,00 |
| 16.04.2026 | 17,98 | 17,98 | 17,62 | 17,66 | -2,00% | 217.290,00 |
| 15.04.2026 | 18,06 | 18,10 | 17,88 | 18,02 | 0,00% | 281.626,00 |
| 14.04.2026 | 17,80 | 18,02 | 17,78 | 18,02 | 1,81% | 303.339,00 |
| 13.04.2026 | 17,66 | 17,80 | 17,56 | 17,70 | 0,00% | 210.360,00 |
| 10.04.2026 | 17,68 | 17,82 | 17,56 | 17,70 | 0,34% | 168.726,00 |
| 09.04.2026 | 17,60 | 17,64 | 17,46 | 17,64 | 0,23% | 475.882,00 |
| 08.04.2026 | 17,40 | 17,80 | 17,40 | 17,60 | 4,39% | 291.071,00 |
| 07.04.2026 | 16,90 | 17,26 | 16,86 | 16,86 | -1,40% | 277.896,00 |
| 02.04.2026 | 16,84 | 17,12 | 16,78 | 17,10 | -0,23% | 163.809,00 |
| 01.04.2026 | 17,10 | 17,26 | 17,08 | 17,14 | 1,90% | 106.240,00 |
| 31.03.2026 | 16,58 | 16,94 | 16,58 | 16,82 | 1,20% | 154.018,00 |
| 30.03.2026 | 16,48 | 16,70 | 16,20 | 16,62 | 0,61% | 207.444,00 |
| 27.03.2026 | 16,94 | 16,94 | 16,52 | 16,52 | -2,82% | 292.896,00 |
| 26.03.2026 | 17,24 | 17,28 | 16,92 | 17,00 | -4,49% | 247.204,00 |
| 25.03.2026 | 17,78 | 18,06 | 17,72 | 17,80 | 1,14% | 177.120,00 |
| 24.03.2026 | 17,20 | 17,64 | 17,02 | 17,60 | 0,69% | 408.409,00 |
| 23.03.2026 | 17,06 | 17,80 | 16,80 | 17,48 | 0,23% | 272.426,00 |
| 20.03.2026 | 17,92 | 17,92 | 17,38 | 17,44 | -0,80% | 703.900,00 |
| 19.03.2026 | 17,76 | 17,80 | 17,56 | 17,58 | -2,12% | 181.466,00 |
| 18.03.2026 | 18,10 | 18,24 | 17,94 | 17,96 | 0,45% | 197.457,00 |
| 17.03.2026 | 17,86 | 17,96 | 17,70 | 17,88 | -0,22% | 184.053,00 |
| 16.03.2026 | 17,78 | 17,92 | 17,62 | 17,92 | 0,79% | 135.304,00 |
| 13.03.2026 | 18,26 | 18,26 | 17,60 | 17,78 | -0,78% | 95.958,00 |
| 12.03.2026 | 17,98 | 18,10 | 17,86 | 17,92 | -0,88% | 139.460,00 |
| 11.03.2026 | 18,44 | 18,44 | 17,92 | 18,08 | -2,48% | 172.330,00 |
| 10.03.2026 | 18,50 | 18,54 | 18,26 | 18,54 | 2,32% | 150.103,00 |
| 09.03.2026 | 18,00 | 18,16 | 17,64 | 18,12 | -1,95% | 262.948,00 |
| 06.03.2026 | 18,80 | 18,80 | 18,30 | 18,48 | -0,96% | 183.488,00 |
| 05.03.2026 | 18,76 | 18,92 | 18,54 | 18,66 | -0,11% | 209.419,00 |
| 04.03.2026 | 18,26 | 18,80 | 18,16 | 18,68 | 2,41% | 269.504,00 |
| 03.03.2026 | 18,50 | 18,52 | 17,98 | 18,24 | -2,88% | 195.159,00 |
| 02.03.2026 | 18,24 | 18,84 | 17,92 | 18,78 | -0,53% | 279.360,00 |
| 27.02.2026 | 18,84 | 19,00 | 18,46 | 18,88 | -0,11% | 436.819,00 |
| 26.02.2026 | 18,76 | 18,92 | 18,64 | 18,90 | 1,07% | 157.336,00 |
| 25.02.2026 | 18,42 | 18,70 | 18,38 | 18,70 | 1,85% | 181.141,00 |
| 24.02.2026 | 18,92 | 18,92 | 18,22 | 18,36 | -1,40% | 161.532,00 |
| 23.02.2026 | 19,00 | 19,06 | 18,62 | 18,62 | -2,21% | 232.686,00 |
| 20.02.2026 | 19,04 | 19,28 | 18,80 | 19,04 | 0,00% | 287.576,00 |
| 19.02.2026 | 18,52 | 19,04 | 18,46 | 19,04 | 2,81% | 578.064,00 |
| 18.02.2026 | 18,50 | 18,82 | 17,12 | 18,52 | -2,53% | 920.932,00 |
| 17.02.2026 | 18,82 | 19,06 | 18,74 | 19,00 | 0,85% | 228.027,00 |
| 16.02.2026 | 18,80 | 18,98 | 18,66 | 18,84 | 0,53% | 213.003,00 |
| 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 |