19,680€
-0,61%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,80 | 20,15 | 19,62 | 19,68 | -0,61% | - |
| 11.12.2025 | 19,92 | 19,93 | 19,70 | 19,80 | 0,05% | - |
| 10.12.2025 | 19,76 | 19,82 | 19,64 | 19,79 | 0,25% | - |
| 09.12.2025 | 19,80 | 19,97 | 19,66 | 19,74 | -0,75% | - |
| 08.12.2025 | 19,72 | 19,92 | 19,69 | 19,89 | 0,40% | - |
| 05.12.2025 | 19,86 | 19,97 | 19,72 | 19,81 | -0,20% | - |
| 04.12.2025 | 19,96 | 20,15 | 19,77 | 19,85 | -0,05% | - |
| 03.12.2025 | 19,94 | 20,08 | 19,77 | 19,86 | -0,30% | - |
| 02.12.2025 | 19,52 | 19,94 | 19,32 | 19,92 | 2,10% | - |
| 01.12.2025 | 19,72 | 19,82 | 19,48 | 19,51 | -1,46% | 15,00 |
| 28.11.2025 | 19,80 | 19,82 | 19,57 | 19,80 | 0,20% | - |
| 27.11.2025 | 19,58 | 19,78 | 19,44 | 19,76 | 1,65% | - |
| 26.11.2025 | 19,28 | 19,44 | 19,22 | 19,44 | 1,04% | - |
| 25.11.2025 | 18,36 | 19,28 | 18,34 | 19,24 | 4,62% | - |
| 24.11.2025 | 18,60 | 18,72 | 18,23 | 18,39 | -1,18% | - |
| 21.11.2025 | 18,55 | 18,68 | 18,45 | 18,61 | -0,27% | - |
| 20.11.2025 | 18,87 | 19,06 | 18,55 | 18,66 | -0,16% | - |
| 19.11.2025 | 18,60 | 18,76 | 18,45 | 18,69 | 0,48% | - |
| 18.11.2025 | 18,51 | 18,65 | 18,37 | 18,60 | -0,27% | - |
| 17.11.2025 | 18,22 | 19,27 | 18,21 | 18,65 | 2,25% | - |
| 14.11.2025 | 18,79 | 18,81 | 18,14 | 18,24 | -2,77% | - |
| 13.11.2025 | 18,68 | 18,85 | 18,64 | 18,76 | 0,54% | - |
| 12.11.2025 | 18,51 | 18,67 | 18,37 | 18,66 | 1,08% | - |
| 11.11.2025 | 18,09 | 18,55 | 18,07 | 18,46 | 2,05% | - |
| 10.11.2025 | 17,55 | 18,39 | 17,52 | 18,09 | 4,39% | - |
| 07.11.2025 | 17,43 | 17,54 | 17,29 | 17,33 | -1,25% | - |
| 06.11.2025 | 17,76 | 17,78 | 17,35 | 17,55 | -1,40% | - |
| 05.11.2025 | 17,67 | 17,81 | 17,57 | 17,80 | 0,51% | - |
| 04.11.2025 | 17,96 | 18,03 | 17,53 | 17,71 | -1,77% | - |
| 03.11.2025 | 18,15 | 18,25 | 17,98 | 18,03 | -0,22% | - |
| 31.10.2025 | 18,01 | 18,22 | 17,95 | 18,07 | 0,17% | - |
| 30.10.2025 | 17,78 | 18,04 | 17,74 | 18,04 | 1,46% | - |
| 29.10.2025 | 17,79 | 17,97 | 17,70 | 17,78 | -0,17% | - |
| 28.10.2025 | 17,87 | 17,88 | 17,66 | 17,81 | -0,39% | - |
| 27.10.2025 | 17,66 | 17,89 | 17,56 | 17,88 | 2,11% | - |
| 24.10.2025 | 17,57 | 17,63 | 17,36 | 17,51 | -0,06% | - |
| 23.10.2025 | 17,32 | 17,53 | 17,27 | 17,52 | 0,63% | - |
| 22.10.2025 | 17,24 | 17,42 | 17,22 | 17,41 | 0,81% | - |
| 21.10.2025 | 17,49 | 17,50 | 17,17 | 17,27 | -1,26% | - |
| 20.10.2025 | 17,22 | 17,51 | 17,19 | 17,49 | 2,04% | - |
| 17.10.2025 | 17,40 | 17,45 | 16,97 | 17,14 | -3,16% | - |
| 16.10.2025 | 17,88 | 17,99 | 17,70 | 17,70 | -0,84% | - |
| 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% | - |