17,850€
-1,05%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,05 | 18,09 | 17,79 | 17,85 | -1,05% | - |
| 14.10.2025 | 17,97 | 18,05 | 17,57 | 18,04 | 1,06% | - |
| 13.10.2025 | 18,03 | 18,07 | 17,85 | 17,85 | -0,56% | - |
| 10.10.2025 | 18,36 | 18,40 | 17,92 | 17,95 | -2,07% | - |
| 09.10.2025 | 17,99 | 18,40 | 17,95 | 18,33 | 2,00% | - |
| 08.10.2025 | 18,14 | 18,23 | 17,89 | 17,97 | -0,88% | - |
| 07.10.2025 | 18,01 | 18,24 | 17,95 | 18,13 | 0,55% | - |
| 06.10.2025 | 17,78 | 18,06 | 17,67 | 18,03 | 1,86% | - |
| 03.10.2025 | 17,46 | 17,82 | 17,46 | 17,70 | 1,49% | - |
| 02.10.2025 | 17,59 | 17,61 | 17,35 | 17,44 | -0,57% | - |
| 01.10.2025 | 17,31 | 17,55 | 17,10 | 17,54 | 1,10% | - |
| 30.09.2025 | 17,08 | 17,37 | 17,06 | 17,35 | 1,58% | - |
| 29.09.2025 | 16,96 | 17,13 | 16,92 | 17,08 | 1,18% | - |
| 26.09.2025 | 16,97 | 17,05 | 16,86 | 16,88 | 0,30% | - |
| 25.09.2025 | 17,07 | 17,11 | 16,77 | 16,83 | -1,46% | - |
| 24.09.2025 | 17,31 | 17,35 | 16,98 | 17,08 | -1,33% | - |
| 23.09.2025 | 17,20 | 17,44 | 17,17 | 17,31 | 0,76% | - |
| 22.09.2025 | 17,39 | 17,39 | 17,06 | 17,18 | -1,21% | - |
| 19.09.2025 | 17,13 | 17,39 | 17,04 | 17,39 | 1,58% | - |
| 18.09.2025 | 16,98 | 17,18 | 16,93 | 17,12 | 1,00% | - |
| 17.09.2025 | 17,12 | 17,15 | 16,89 | 16,95 | -0,99% | - |
| 16.09.2025 | 17,32 | 17,34 | 17,07 | 17,12 | -0,98% | - |
| 15.09.2025 | 17,14 | 17,39 | 17,09 | 17,29 | 1,23% | - |
| 12.09.2025 | 17,18 | 17,20 | 17,02 | 17,08 | 0,12% | - |
| 11.09.2025 | 17,03 | 17,24 | 17,00 | 17,06 | 0,18% | - |
| 10.09.2025 | 17,02 | 17,13 | 16,91 | 17,03 | 0,59% | - |
| 09.09.2025 | 17,02 | 17,12 | 16,91 | 16,93 | -0,70% | - |
| 08.09.2025 | 16,96 | 17,08 | 16,93 | 17,05 | 0,77% | - |
| 05.09.2025 | 17,10 | 17,23 | 16,84 | 16,92 | -0,94% | - |
| 04.09.2025 | 16,91 | 17,13 | 16,85 | 17,08 | 1,18% | - |
| 03.09.2025 | 16,90 | 17,00 | 16,78 | 16,88 | -0,18% | - |
| 02.09.2025 | 16,94 | 17,02 | 16,71 | 16,91 | -0,35% | - |
| 01.09.2025 | 17,02 | 17,06 | 16,85 | 16,97 | -0,29% | - |
| 29.08.2025 | 17,16 | 17,26 | 16,98 | 17,02 | -0,99% | 22,00 |
| 28.08.2025 | 17,07 | 17,23 | 17,05 | 17,19 | 0,70% | - |
| 27.08.2025 | 17,10 | 17,12 | 16,89 | 17,07 | -0,06% | - |
| 26.08.2025 | 17,24 | 17,29 | 16,88 | 17,08 | -1,39% | - |
| 25.08.2025 | 17,02 | 17,45 | 16,98 | 17,32 | 1,52% | - |
| 22.08.2025 | 17,14 | 17,16 | 17,04 | 17,06 | -0,58% | - |
| 21.08.2025 | 17,08 | 17,33 | 17,03 | 17,16 | 0,23% | - |
| 20.08.2025 | 16,84 | 17,13 | 16,84 | 17,12 | 1,30% | - |
| 19.08.2025 | 16,87 | 17,01 | 16,84 | 16,90 | 0,18% | - |
| 18.08.2025 | 16,80 | 16,88 | 16,68 | 16,87 | 0,66% | - |
| 15.08.2025 | 16,84 | 16,91 | 16,69 | 16,76 | -0,36% | - |
| 14.08.2025 | 17,00 | 17,09 | 16,69 | 16,82 | -1,41% | 60,00 |
| 13.08.2025 | 17,47 | 17,48 | 17,00 | 17,06 | -2,29% | - |
| 12.08.2025 | 17,37 | 17,52 | 17,34 | 17,46 | 0,87% | - |
| 11.08.2025 | 17,28 | 17,39 | 17,20 | 17,31 | 0,17% | - |
| 08.08.2025 | 17,24 | 17,28 | 17,16 | 17,28 | 0,29% | - |
| 07.08.2025 | 17,29 | 17,41 | 17,18 | 17,23 | 0,23% | - |
| 06.08.2025 | 17,12 | 17,30 | 17,10 | 17,19 | 0,70% | - |
| 05.08.2025 | 17,19 | 17,29 | 17,03 | 17,07 | -0,52% | - |
| 04.08.2025 | 16,73 | 17,17 | 16,67 | 17,16 | 2,88% | - |
| 01.08.2025 | 17,24 | 17,24 | 16,52 | 16,68 | -3,75% | 3.000,00 |
| 31.07.2025 | 17,36 | 17,42 | 17,26 | 17,33 | 0,06% | - |
| 30.07.2025 | 17,15 | 17,35 | 16,97 | 17,32 | 1,23% | - |
| 29.07.2025 | 17,00 | 17,17 | 16,93 | 17,11 | 0,94% | - |
| 28.07.2025 | 17,46 | 17,52 | 16,90 | 16,95 | -2,25% | - |
| 25.07.2025 | 17,42 | 17,44 | 17,10 | 17,34 | -0,46% | - |
| 24.07.2025 | 18,09 | 18,12 | 16,50 | 17,42 | -3,81% | - |
| 23.07.2025 | 17,52 | 18,55 | 17,46 | 18,11 | 4,44% | - |
| 22.07.2025 | 17,16 | 17,36 | 17,13 | 17,34 | 0,99% | - |
| 21.07.2025 | 17,15 | 17,30 | 17,13 | 17,17 | 0,06% | - |
| 18.07.2025 | 17,19 | 17,29 | 17,10 | 17,16 | 0,18% | - |
| 17.07.2025 | 17,09 | 17,27 | 16,97 | 17,13 | 0,35% | - |
| 16.07.2025 | 16,88 | 17,20 | 16,78 | 17,07 | 1,13% | 60,00 |
| 15.07.2025 | 16,78 | 17,12 | 16,76 | 16,88 | 0,78% | - |
| 14.07.2025 | 16,36 | 16,78 | 16,30 | 16,75 | 1,76% | 200,00 |
| 11.07.2025 | 16,39 | 16,50 | 16,32 | 16,46 | 0,37% | - |
| 10.07.2025 | 16,34 | 16,41 | 15,57 | 16,40 | 0,12% | - |
| 09.07.2025 | 16,12 | 16,39 | 16,09 | 16,38 | 1,61% | - |
| 08.07.2025 | 15,96 | 16,15 | 15,94 | 16,12 | 1,26% | - |
| 07.07.2025 | 15,79 | 16,01 | 15,76 | 15,92 | 1,40% | - |
| 04.07.2025 | 15,78 | 15,81 | 15,62 | 15,70 | -0,76% | - |
| 03.07.2025 | 15,82 | 15,92 | 15,68 | 15,82 | 0,06% | - |
| 02.07.2025 | 15,76 | 15,88 | 15,70 | 15,81 | 0,25% | - |
| 01.07.2025 | 15,78 | 15,85 | 15,65 | 15,77 | 0,19% | - |
| 30.06.2025 | 15,86 | 15,88 | 15,58 | 15,74 | -0,44% | - |
| 27.06.2025 | 15,70 | 15,87 | 15,65 | 15,81 | 0,83% | - |
| 26.06.2025 | 15,42 | 15,72 | 15,41 | 15,68 | 1,55% | - |
| 25.06.2025 | 15,36 | 15,47 | 15,25 | 15,44 | 0,26% | - |
| 24.06.2025 | 15,47 | 15,50 | 15,21 | 15,40 | 0,65% | - |
| 23.06.2025 | 15,10 | 15,30 | 14,87 | 15,30 | 1,26% | - |
| 20.06.2025 | 15,16 | 15,22 | 15,05 | 15,11 | 0,00% | - |
| 19.06.2025 | 14,92 | 15,16 | 14,84 | 15,11 | 1,00% | - |
| 18.06.2025 | 14,90 | 15,01 | 14,81 | 14,96 | 0,47% | - |
| 17.06.2025 | 15,10 | 15,19 | 14,88 | 14,89 | -1,65% | - |
| 16.06.2025 | 14,98 | 15,30 | 14,97 | 15,14 | 1,20% | 20,00 |
| 13.06.2025 | 15,20 | 15,38 | 14,94 | 14,96 | -2,60% | - |
| 12.06.2025 | 15,40 | 15,40 | 15,21 | 15,36 | -0,19% | - |
| 11.06.2025 | 15,36 | 15,57 | 15,34 | 15,39 | 0,07% | - |
| 10.06.2025 | 15,83 | 15,83 | 15,36 | 15,38 | -2,47% | - |
| 09.06.2025 | 15,80 | 15,83 | 15,74 | 15,77 | -0,50% | 50,00 |
| 06.06.2025 | 15,56 | 15,90 | 15,52 | 15,85 | 2,19% | - |
| 05.06.2025 | 15,58 | 15,80 | 15,47 | 15,51 | -0,45% | - |
| 04.06.2025 | 15,62 | 15,77 | 15,52 | 15,58 | -0,26% | - |
| 03.06.2025 | 15,62 | 15,68 | 15,45 | 15,62 | -0,32% | - |
| 02.06.2025 | 15,63 | 15,68 | 15,49 | 15,67 | -0,13% | - |
| 30.05.2025 | 15,32 | 15,76 | 15,32 | 15,69 | 2,42% | - |
| 29.05.2025 | 15,53 | 15,57 | 15,16 | 15,32 | -0,45% | - |