16,734CHF
0,81%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 16,60 | 16,77 | 16,60 | 16,70 | 0,60% | - |
| 03.07.2026 | 16,52 | 16,68 | 16,50 | 16,60 | 0,48% | 147.363,00 |
| 02.07.2026 | 16,36 | 16,64 | 16,34 | 16,52 | 0,61% | 251.044,00 |
| 01.07.2026 | 16,38 | 16,42 | 16,14 | 16,42 | 1,23% | 281.573,00 |
| 30.06.2026 | 16,08 | 16,30 | 16,08 | 16,22 | 0,75% | 251.555,00 |
| 29.06.2026 | 16,32 | 16,46 | 16,10 | 16,10 | -0,78% | 298.204,00 |
| 26.06.2026 | 16,16 | 16,23 | 16,09 | 16,23 | -0,52% | - |
| 25.06.2026 | 16,42 | 16,58 | 16,24 | 16,31 | -0,44% | - |
| 24.06.2026 | 16,68 | 16,68 | 16,37 | 16,38 | -1,95% | - |
| 23.06.2026 | 16,52 | 16,72 | 16,45 | 16,71 | -0,31% | - |
| 22.06.2026 | 16,76 | 16,83 | 16,70 | 16,76 | 0,00% | - |
| 19.06.2026 | 16,84 | 16,86 | 16,66 | 16,76 | 0,12% | 1.128.689,00 |
| 18.06.2026 | 16,84 | 16,98 | 16,58 | 16,74 | -0,95% | 356.680,00 |
| 17.06.2026 | 16,66 | 16,98 | 16,58 | 16,90 | 1,32% | 381.276,00 |
| 16.06.2026 | 16,60 | 16,88 | 16,60 | 16,68 | 1,09% | 257.252,00 |
| 15.06.2026 | 16,66 | 16,84 | 16,46 | 16,50 | 0,12% | 252.538,00 |
| 12.06.2026 | 16,06 | 16,48 | 16,06 | 16,48 | 3,13% | 234.606,00 |
| 11.06.2026 | 16,02 | 16,16 | 15,84 | 15,98 | -0,87% | 142.409,00 |
| 10.06.2026 | 16,36 | 16,38 | 16,08 | 16,12 | -0,74% | 394.621,00 |
| 09.06.2026 | 16,70 | 16,74 | 16,24 | 16,24 | -1,81% | 231.260,00 |
| 08.06.2026 | 16,52 | 16,60 | 16,34 | 16,54 | -0,12% | 226.807,00 |
| 05.06.2026 | 16,68 | 16,74 | 16,50 | 16,56 | 0,12% | 214.976,00 |
| 04.06.2026 | 16,28 | 16,60 | 16,28 | 16,54 | 1,47% | 251.966,00 |
| 03.06.2026 | 16,40 | 16,40 | 16,06 | 16,30 | -0,37% | 219.062,00 |
| 02.06.2026 | 16,26 | 16,48 | 16,26 | 16,36 | 1,36% | 434.547,00 |
| 01.06.2026 | 16,22 | 16,46 | 15,94 | 16,14 | -0,98% | 348.964,00 |
| 29.05.2026 | 16,16 | 16,30 | 15,88 | 16,30 | 0,87% | 608.877,00 |
| 28.05.2026 | 16,32 | 16,38 | 16,02 | 16,16 | -1,70% | 369.205,00 |
| 27.05.2026 | 16,58 | 16,66 | 16,38 | 16,44 | -0,36% | 562.045,00 |
| 26.05.2026 | 16,58 | 16,62 | 16,36 | 16,50 | -1,51% | 286.327,00 |
| 25.05.2026 | 16,56 | 16,78 | 16,53 | 16,75 | 1,91% | - |
| 22.05.2026 | 17,04 | 17,04 | 16,34 | 16,44 | -2,61% | 355.226,00 |
| 21.05.2026 | 17,24 | 17,28 | 16,62 | 16,88 | -3,32% | 319.316,00 |
| 20.05.2026 | 17,10 | 17,50 | 16,84 | 17,46 | 0,69% | 332.304,00 |
| 19.05.2026 | 17,50 | 17,64 | 17,30 | 17,34 | 0,00% | 336.660,00 |
| 18.05.2026 | 17,10 | 17,48 | 17,04 | 17,34 | 0,35% | 371.888,00 |
| 15.05.2026 | 17,06 | 17,30 | 17,06 | 17,28 | -0,44% | 647.599,00 |
| 14.05.2026 | 17,30 | 17,38 | 17,24 | 17,36 | 1,26% | - |
| 13.05.2026 | 16,90 | 17,20 | 16,84 | 17,14 | 2,27% | 436.008,00 |
| 12.05.2026 | 16,80 | 17,00 | 16,66 | 16,76 | -0,95% | 309.620,00 |
| 11.05.2026 | 16,92 | 17,10 | 16,90 | 16,92 | 0,00% | 311.200,00 |
| 08.05.2026 | 16,72 | 17,00 | 16,70 | 16,92 | -0,24% | 147.898,00 |
| 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 |