20,650€
2,23%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,53 | 20,63 | 20,53 | 20,60 | 1,98% | - |
| 13.02.2026 | 20,18 | 20,35 | 20,13 | 20,20 | 0,12% | - |
| 12.02.2026 | 20,38 | 20,63 | 20,13 | 20,18 | -0,86% | - |
| 11.02.2026 | 21,35 | 21,35 | 20,23 | 20,35 | -5,35% | - |
| 10.02.2026 | 21,68 | 21,73 | 21,40 | 21,50 | -0,69% | - |
| 09.02.2026 | 21,18 | 21,68 | 21,18 | 21,65 | 2,12% | - |
| 06.02.2026 | 20,90 | 21,23 | 20,68 | 21,20 | 1,31% | - |
| 05.02.2026 | 21,15 | 21,38 | 20,75 | 20,93 | -0,95% | - |
| 04.02.2026 | 21,43 | 21,43 | 20,65 | 21,13 | -0,82% | 234,00 |
| 03.02.2026 | 21,68 | 21,95 | 21,25 | 21,30 | -0,35% | - |
| 02.02.2026 | 21,23 | 21,50 | 21,23 | 21,38 | -0,70% | - |
| 30.01.2026 | 21,58 | 21,60 | 21,40 | 21,53 | 0,00% | - |
| 29.01.2026 | 21,40 | 21,58 | 21,33 | 21,53 | 0,94% | - |
| 28.01.2026 | 21,70 | 21,83 | 21,28 | 21,33 | -1,27% | - |
| 27.01.2026 | 21,48 | 21,60 | 21,33 | 21,60 | 0,82% | - |
| 26.01.2026 | 21,58 | 21,80 | 21,38 | 21,43 | -0,92% | - |
| 23.01.2026 | 21,55 | 21,63 | 21,38 | 21,63 | -0,23% | - |
| 22.01.2026 | 21,63 | 21,70 | 21,48 | 21,68 | 0,81% | - |
| 21.01.2026 | 21,58 | 21,73 | 20,98 | 21,50 | -0,58% | - |
| 20.01.2026 | 21,88 | 21,93 | 21,45 | 21,63 | -1,37% | - |
| 19.01.2026 | 21,98 | 21,98 | 21,63 | 21,93 | -0,23% | - |
| 16.01.2026 | 21,85 | 21,98 | 21,83 | 21,98 | 0,57% | - |
| 15.01.2026 | 21,70 | 22,05 | 21,68 | 21,85 | 0,69% | - |
| 14.01.2026 | 21,58 | 21,70 | 21,53 | 21,70 | 0,58% | - |
| 13.01.2026 | 21,63 | 21,85 | 21,30 | 21,58 | -0,12% | - |
| 12.01.2026 | 21,33 | 21,60 | 21,23 | 21,60 | 1,17% | - |
| 09.01.2026 | 21,33 | 21,43 | 21,30 | 21,35 | 0,12% | - |
| 08.01.2026 | 21,13 | 21,33 | 20,93 | 21,33 | 0,47% | - |
| 07.01.2026 | 21,23 | 21,30 | 21,10 | 21,23 | 0,00% | - |
| 06.01.2026 | 21,48 | 21,48 | 21,08 | 21,23 | -0,93% | - |
| 05.01.2026 | 20,70 | 21,43 | 20,65 | 21,43 | 3,50% | - |
| 02.01.2026 | 20,48 | 20,70 | 20,40 | 20,70 | 1,60% | - |
| 30.12.2025 | 20,38 | 20,43 | 20,38 | 20,38 | 0,25% | - |
| 29.12.2025 | 20,53 | 20,53 | 20,28 | 20,33 | -0,49% | - |
| 23.12.2025 | 20,43 | 20,50 | 20,28 | 20,43 | 0,00% | - |
| 22.12.2025 | 20,23 | 20,43 | 20,18 | 20,43 | 0,74% | - |
| 19.12.2025 | 20,13 | 20,28 | 20,02 | 20,28 | 1,40% | - |
| 18.12.2025 | 19,84 | 20,04 | 19,84 | 20,00 | 0,83% | - |
| 17.12.2025 | 19,86 | 20,04 | 19,79 | 19,83 | 0,10% | - |
| 16.12.2025 | 19,73 | 19,82 | 19,59 | 19,81 | 0,56% | - |
| 15.12.2025 | 19,75 | 19,81 | 19,65 | 19,70 | 0,10% | - |
| 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% | - |