16,090CHF
0,44%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 16,01 | 16,12 | 16,00 | 16,10 | 0,48% | - |
| 18.07.2025 | 15,98 | 16,14 | 15,94 | 16,02 | 0,25% | 240.961,00 |
| 17.07.2025 | 16,02 | 16,06 | 15,80 | 15,98 | 1,14% | 199.773,00 |
| 16.07.2025 | 15,72 | 16,04 | 15,72 | 15,80 | 0,51% | 316.988,00 |
| 15.07.2025 | 15,70 | 15,90 | 15,64 | 15,72 | 0,90% | 338.513,00 |
| 14.07.2025 | 15,34 | 15,58 | 15,30 | 15,58 | 1,56% | 306.637,00 |
| 11.07.2025 | 15,30 | 15,34 | 15,22 | 15,34 | 0,39% | 191.988,00 |
| 10.07.2025 | 14,40 | 15,28 | 14,40 | 15,28 | 0,53% | 411.346,00 |
| 09.07.2025 | 15,02 | 15,30 | 15,00 | 15,20 | 1,33% | 218.148,00 |
| 08.07.2025 | 14,98 | 15,08 | 14,88 | 15,00 | 0,40% | 212.444,00 |
| 07.07.2025 | 14,84 | 14,98 | 14,72 | 14,94 | 1,49% | 133.792,00 |
| 04.07.2025 | 14,74 | 14,80 | 14,60 | 14,72 | -0,54% | 254.683,00 |
| 03.07.2025 | 14,80 | 14,84 | 14,68 | 14,80 | 0,41% | 172.610,00 |
| 02.07.2025 | 14,68 | 14,78 | 14,64 | 14,74 | 0,27% | 125.592,00 |
| 01.07.2025 | 14,80 | 14,80 | 14,60 | 14,70 | 0,00% | 241.687,00 |
| 30.06.2025 | 14,76 | 14,80 | 14,56 | 14,70 | -0,54% | 286.215,00 |
| 27.06.2025 | 14,62 | 14,84 | 14,62 | 14,78 | 1,09% | 193.211,00 |
| 26.06.2025 | 14,74 | 14,76 | 14,54 | 14,62 | 1,11% | 208.520,00 |
| 25.06.2025 | 14,20 | 14,48 | 14,20 | 14,46 | 0,70% | 180.136,00 |
| 24.06.2025 | 14,50 | 14,52 | 14,30 | 14,36 | 0,56% | 195.632,00 |
| 23.06.2025 | 14,10 | 14,28 | 13,96 | 14,28 | 0,14% | 211.332,00 |
| 20.06.2025 | 14,24 | 14,32 | 14,14 | 14,26 | 0,85% | 2.614.347,00 |
| 19.06.2025 | 14,18 | 14,18 | 13,96 | 14,14 | 0,28% | 179.047,00 |
| 18.06.2025 | 14,00 | 14,12 | 13,92 | 14,10 | 0,43% | 248.216,00 |
| 17.06.2025 | 14,16 | 14,26 | 14,02 | 14,04 | -1,68% | 265.828,00 |
| 16.06.2025 | 14,16 | 14,38 | 14,16 | 14,28 | 1,28% | 203.690,00 |
| 13.06.2025 | 14,20 | 14,40 | 14,02 | 14,10 | -2,49% | 494.988,00 |
| 12.06.2025 | 14,42 | 14,50 | 14,30 | 14,46 | -0,69% | 245.103,00 |
| 11.06.2025 | 14,48 | 14,64 | 14,46 | 14,56 | 0,41% | 272.630,00 |
| 10.06.2025 | 14,84 | 14,84 | 14,44 | 14,50 | -2,15% | 230.002,00 |
| 09.06.2025 | 14,82 | 14,83 | 14,75 | 14,82 | -0,14% | - |
| 06.06.2025 | 14,62 | 14,94 | 14,60 | 14,84 | 1,50% | 350.617,00 |
| 05.06.2025 | 14,60 | 14,78 | 14,52 | 14,62 | 0,41% | 360.295,00 |
| 04.06.2025 | 14,70 | 14,76 | 14,54 | 14,56 | -0,27% | 281.778,00 |
| 03.06.2025 | 14,62 | 14,70 | 14,42 | 14,60 | 0,14% | 323.308,00 |
| 02.06.2025 | 14,60 | 14,64 | 14,46 | 14,58 | -0,41% | 253.051,00 |
| 30.05.2025 | 14,38 | 14,72 | 14,38 | 14,64 | 1,81% | 692.194,00 |
| 28.05.2025 | 14,44 | 14,58 | 14,30 | 14,38 | -0,55% | 358.229,00 |
| 27.05.2025 | 14,12 | 14,46 | 14,08 | 14,46 | 2,26% | 647.307,00 |
| 26.05.2025 | 13,48 | 14,20 | 13,46 | 14,14 | 6,64% | 485.829,00 |
| 23.05.2025 | 13,44 | 13,60 | 12,88 | 13,26 | -1,78% | 530.801,00 |
| 22.05.2025 | 13,62 | 13,72 | 13,40 | 13,50 | -1,32% | 241.476,00 |
| 21.05.2025 | 13,76 | 13,82 | 13,46 | 13,68 | -0,73% | 315.187,00 |
| 20.05.2025 | 13,72 | 13,82 | 13,52 | 13,78 | 0,44% | 255.396,00 |
| 19.05.2025 | 13,30 | 13,72 | 13,26 | 13,72 | 3,00% | 385.521,00 |
| 16.05.2025 | 13,34 | 13,48 | 13,20 | 13,32 | -1,19% | 133.574,00 |
| 15.05.2025 | 13,44 | 13,58 | 13,44 | 13,48 | -0,44% | 137.460,00 |
| 14.05.2025 | 13,38 | 13,56 | 13,18 | 13,54 | 0,89% | 194.522,00 |
| 13.05.2025 | 13,30 | 13,50 | 13,26 | 13,42 | 0,90% | 153.343,00 |
| 12.05.2025 | 13,02 | 13,48 | 13,02 | 13,30 | 2,15% | 327.282,00 |
| 09.05.2025 | 12,92 | 13,08 | 12,88 | 13,02 | 0,77% | 176.013,00 |
| 08.05.2025 | 12,80 | 12,94 | 12,78 | 12,92 | 0,94% | 276.942,00 |
| 07.05.2025 | 12,84 | 12,92 | 12,68 | 12,80 | -1,08% | 193.980,00 |
| 06.05.2025 | 12,64 | 12,96 | 12,64 | 12,94 | 2,70% | 250.844,00 |
| 05.05.2025 | 12,62 | 12,70 | 12,54 | 12,60 | -0,47% | 121.700,00 |
| 02.05.2025 | 12,50 | 12,66 | 12,42 | 12,66 | 1,93% | 371.191,00 |
| 30.04.2025 | 12,40 | 12,52 | 12,28 | 12,42 | 0,32% | 228.286,00 |
| 29.04.2025 | 12,22 | 12,38 | 12,18 | 12,38 | 1,48% | 144.531,00 |
| 28.04.2025 | 12,00 | 12,22 | 12,00 | 12,20 | 1,50% | 213.560,00 |
| 25.04.2025 | 11,86 | 12,08 | 11,86 | 12,02 | 1,52% | 279.562,00 |
| 24.04.2025 | 11,72 | 11,86 | 11,52 | 11,84 | 0,68% | 179.040,00 |
| 23.04.2025 | 11,70 | 11,88 | 11,68 | 11,76 | 1,91% | 256.931,00 |
| 22.04.2025 | 11,84 | 11,84 | 11,36 | 11,54 | -2,53% | 236.644,00 |
| 17.04.2025 | 11,82 | 11,92 | 11,74 | 11,84 | -0,34% | 183.933,00 |
| 16.04.2025 | 11,58 | 11,88 | 11,58 | 11,88 | 1,54% | 359.234,00 |
| 15.04.2025 | 11,44 | 11,70 | 11,44 | 11,70 | 2,09% | 182.338,00 |
| 14.04.2025 | 11,28 | 11,56 | 11,18 | 11,46 | 2,50% | 478.012,00 |
| 11.04.2025 | 11,38 | 11,38 | 11,00 | 11,18 | -0,89% | 289.833,00 |
| 10.04.2025 | 12,18 | 12,18 | 11,18 | 11,28 | 4,06% | 368.915,00 |
| 09.04.2025 | 10,92 | 11,02 | 10,68 | 10,84 | -2,87% | 530.182,00 |
| 08.04.2025 | 10,98 | 11,32 | 10,68 | 11,16 | 4,69% | 317.441,00 |
| 07.04.2025 | 9,50 | 11,18 | 9,39 | 10,66 | -6,49% | 719.251,00 |
| 04.04.2025 | 11,94 | 11,94 | 11,24 | 11,40 | -6,71% | 591.036,00 |
| 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% | 354.655,00 |
| 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% | 235.247,00 |
| 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 |