18,570€
0,87%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,43 | 18,55 | 18,21 | 18,50 | 0,49% | - |
| 07.05.2026 | 18,50 | 18,64 | 18,39 | 18,41 | -0,27% | - |
| 06.05.2026 | 18,02 | 18,63 | 18,02 | 18,46 | 2,67% | - |
| 05.05.2026 | 17,88 | 18,23 | 17,86 | 17,98 | 0,50% | - |
| 04.05.2026 | 18,38 | 18,46 | 17,82 | 17,89 | -2,61% | - |
| 30.04.2026 | 18,05 | 18,37 | 17,85 | 18,37 | 1,89% | - |
| 29.04.2026 | 18,37 | 18,45 | 18,00 | 18,03 | -1,58% | - |
| 28.04.2026 | 18,40 | 18,41 | 18,22 | 18,32 | -0,54% | - |
| 27.04.2026 | 18,20 | 18,50 | 18,12 | 18,42 | 1,21% | - |
| 24.04.2026 | 18,25 | 18,33 | 17,86 | 18,20 | -0,98% | - |
| 23.04.2026 | 18,66 | 18,74 | 18,32 | 18,38 | -2,60% | - |
| 22.04.2026 | 19,10 | 19,35 | 18,80 | 18,87 | -1,51% | - |
| 21.04.2026 | 19,34 | 19,53 | 19,09 | 19,16 | -0,73% | - |
| 20.04.2026 | 19,28 | 19,30 | 18,97 | 19,30 | 0,26% | - |
| 17.04.2026 | 19,08 | 19,36 | 19,08 | 19,25 | -0,57% | 100,00 |
| 16.04.2026 | 19,56 | 19,63 | 19,29 | 19,36 | -0,72% | - |
| 15.04.2026 | 19,56 | 19,64 | 19,40 | 19,50 | -0,36% | - |
| 14.04.2026 | 19,30 | 19,58 | 19,27 | 19,57 | 1,40% | - |
| 13.04.2026 | 18,86 | 19,32 | 18,84 | 19,30 | 1,15% | - |
| 10.04.2026 | 19,19 | 19,31 | 19,02 | 19,08 | -0,63% | 1,00 |
| 09.04.2026 | 19,04 | 19,26 | 18,89 | 19,20 | 0,42% | - |
| 08.04.2026 | 18,46 | 19,31 | 18,46 | 19,12 | 3,58% | - |
| 07.04.2026 | 18,53 | 18,70 | 18,30 | 18,46 | -0,75% | - |
| 02.04.2026 | 18,67 | 18,67 | 18,22 | 18,60 | -0,27% | - |
| 01.04.2026 | 18,62 | 18,80 | 18,56 | 18,65 | 1,03% | 26,00 |
| 31.03.2026 | 18,15 | 18,59 | 18,13 | 18,46 | 2,05% | - |
| 30.03.2026 | 17,85 | 18,26 | 17,78 | 18,09 | 1,23% | - |
| 27.03.2026 | 18,59 | 18,68 | 17,83 | 17,87 | -3,82% | - |
| 26.03.2026 | 19,24 | 19,36 | 18,44 | 18,58 | -4,62% | - |
| 25.03.2026 | 19,41 | 19,71 | 19,33 | 19,48 | 0,36% | - |
| 24.03.2026 | 19,22 | 19,44 | 18,61 | 19,41 | 0,47% | - |
| 23.03.2026 | 18,81 | 19,56 | 18,56 | 19,32 | 1,68% | 70,00 |
| 20.03.2026 | 19,44 | 19,57 | 18,89 | 19,00 | -2,16% | - |
| 19.03.2026 | 19,48 | 19,62 | 19,19 | 19,42 | -1,62% | - |
| 18.03.2026 | 19,84 | 20,10 | 19,72 | 19,74 | -0,15% | - |
| 17.03.2026 | 19,82 | 19,82 | 19,53 | 19,77 | -0,30% | - |
| 16.03.2026 | 19,80 | 19,86 | 19,53 | 19,83 | 0,97% | - |
| 13.03.2026 | 19,80 | 19,95 | 19,56 | 19,64 | -0,81% | - |
| 12.03.2026 | 19,80 | 20,07 | 19,76 | 19,80 | -1,37% | - |
| 11.03.2026 | 20,45 | 20,45 | 19,95 | 20,08 | -1,47% | - |
| 10.03.2026 | 20,40 | 20,68 | 20,23 | 20,38 | -0,12% | - |
| 09.03.2026 | 19,88 | 20,53 | 19,59 | 20,40 | -1,09% | - |
| 06.03.2026 | 20,78 | 20,83 | 20,38 | 20,63 | 0,24% | - |
| 05.03.2026 | 20,43 | 20,93 | 20,33 | 20,58 | 2,59% | - |
| 04.03.2026 | 20,33 | 20,33 | 20,05 | 20,06 | -1,57% | - |
| 03.03.2026 | 20,68 | 20,68 | 19,75 | 20,38 | -1,45% | - |
| 02.03.2026 | 20,35 | 20,73 | 19,81 | 20,68 | -0,24% | - |
| 27.02.2026 | 20,73 | 20,85 | 20,35 | 20,73 | 0,36% | - |
| 26.02.2026 | 20,43 | 20,73 | 20,38 | 20,65 | 1,23% | - |
| 25.02.2026 | 20,18 | 20,48 | 20,13 | 20,40 | 1,12% | - |
| 24.02.2026 | 20,38 | 20,43 | 20,02 | 20,18 | -1,22% | - |
| 23.02.2026 | 20,83 | 20,88 | 20,38 | 20,43 | -2,16% | - |
| 20.02.2026 | 20,90 | 21,08 | 20,65 | 20,88 | 0,00% | - |
| 19.02.2026 | 20,28 | 20,90 | 20,23 | 20,88 | 5,22% | - |
| 18.02.2026 | 20,93 | 20,98 | 18,77 | 19,84 | -3,92% | 440,00 |
| 17.02.2026 | 20,63 | 20,68 | 20,50 | 20,65 | 0,24% | - |
| 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% | - |