18,140€
-2,84%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,13 | 18,43 | 17,96 | 18,15 | -2,79% | - |
| 05.11.2026 | 18,51 | 18,83 | 18,51 | 18,67 | -0,05% | - |
| 04.11.2026 | 17,96 | 18,70 | 17,96 | 18,68 | 3,66% | - |
| 03.11.2026 | 17,37 | 18,20 | 17,33 | 18,02 | 2,44% | - |
| 02.11.2026 | 17,67 | 17,67 | 17,31 | 17,59 | 0,92% | - |
| 30.10.2026 | 17,47 | 17,55 | 17,33 | 17,43 | -0,57% | - |
| 29.10.2026 | 17,53 | 17,65 | 17,45 | 17,53 | -0,11% | - |
| 28.10.2026 | 17,62 | 17,62 | 17,41 | 17,55 | -0,40% | - |
| 27.10.2026 | 17,29 | 17,64 | 17,22 | 17,62 | 1,67% | - |
| 26.10.2026 | 16,99 | 17,35 | 16,95 | 17,33 | 2,48% | - |
| 23.10.2026 | 17,25 | 17,36 | 16,89 | 16,91 | -2,48% | - |
| 22.10.2026 | 17,17 | 17,38 | 17,07 | 17,34 | 0,00% | - |
| 21.10.2026 | 17,35 | 17,41 | 17,24 | 17,34 | -0,12% | - |
| 20.10.2026 | 17,05 | 17,38 | 17,02 | 17,36 | 1,70% | - |
| 19.10.2026 | 17,21 | 17,33 | 17,03 | 17,07 | -0,76% | - |
| 16.10.2026 | 17,31 | 17,35 | 17,13 | 17,20 | 0,00% | - |
| 15.10.2026 | 16,83 | 17,24 | 16,72 | 17,20 | 2,02% | - |
| 14.10.2026 | 17,20 | 17,27 | 16,85 | 16,86 | -1,40% | - |
| 13.10.2026 | 16,99 | 17,14 | 16,94 | 17,10 | 0,53% | - |
| 12.10.2026 | 17,09 | 17,09 | 16,89 | 17,01 | 0,35% | - |
| 09.10.2026 | 16,99 | 17,05 | 16,85 | 16,95 | 0,06% | - |
| 08.10.2026 | 16,89 | 16,99 | 16,61 | 16,94 | 0,36% | - |
| 07.10.2026 | 17,21 | 17,24 | 16,72 | 16,88 | -2,26% | - |
| 06.10.2026 | 17,37 | 17,43 | 17,19 | 17,27 | 0,23% | - |
| 05.10.2026 | 17,15 | 17,37 | 17,07 | 17,23 | 0,76% | - |
| 02.10.2026 | 16,94 | 17,12 | 16,77 | 17,10 | 1,60% | - |
| 01.10.2026 | 16,81 | 17,02 | 16,57 | 16,83 | -0,12% | - |
| 30.09.2026 | 17,22 | 17,22 | 16,72 | 16,85 | -1,00% | - |
| 29.09.2026 | 16,84 | 17,22 | 16,84 | 17,02 | 0,12% | - |
| 28.09.2026 | 16,81 | 17,05 | 16,77 | 17,00 | 0,65% | - |
| 25.09.2026 | 17,07 | 17,16 | 16,79 | 16,89 | -1,52% | - |
| 24.09.2026 | 17,26 | 17,29 | 17,00 | 17,15 | -0,69% | - |
| 23.09.2026 | 16,65 | 17,40 | 16,65 | 17,27 | 3,66% | - |
| 22.09.2026 | 16,70 | 16,95 | 16,50 | 16,66 | -0,48% | - |
| 21.09.2026 | 16,53 | 16,75 | 16,48 | 16,74 | 2,07% | - |
| 18.09.2026 | 16,27 | 16,42 | 16,21 | 16,40 | 0,80% | 1,00 |
| 17.09.2026 | 16,20 | 16,35 | 16,15 | 16,27 | -0,06% | - |
| 16.09.2026 | 16,17 | 16,33 | 16,08 | 16,28 | 1,31% | - |
| 15.09.2026 | 16,43 | 16,53 | 15,96 | 16,07 | -3,08% | 1,00 |
| 14.09.2026 | 16,45 | 16,62 | 16,35 | 16,58 | 0,91% | 1,00 |
| 11.09.2026 | 16,57 | 16,71 | 16,43 | 16,43 | -0,90% | - |
| 10.09.2026 | 16,63 | 16,97 | 16,54 | 16,58 | -0,36% | - |
| 09.09.2026 | 16,70 | 16,81 | 16,62 | 16,64 | -0,66% | - |
| 08.09.2026 | 16,96 | 16,97 | 16,62 | 16,75 | -1,30% | - |
| 07.09.2026 | 16,85 | 17,01 | 16,51 | 16,97 | 2,29% | - |
| 04.09.2026 | 16,65 | 16,71 | 16,54 | 16,59 | -1,19% | - |
| 03.09.2026 | 16,71 | 16,83 | 16,63 | 16,79 | 0,84% | - |
| 02.09.2026 | 16,82 | 16,88 | 16,58 | 16,65 | -1,19% | 20,00 |
| 01.09.2026 | 17,05 | 17,08 | 16,53 | 16,85 | -1,00% | - |
| 31.08.2026 | 17,14 | 17,29 | 17,01 | 17,02 | -1,10% | - |
| 28.08.2026 | 17,33 | 17,41 | 17,21 | 17,21 | -0,58% | - |
| 27.08.2026 | 17,08 | 17,33 | 17,01 | 17,31 | 1,35% | - |
| 26.08.2026 | 17,40 | 17,41 | 17,05 | 17,08 | -1,67% | - |
| 25.08.2026 | 17,76 | 17,85 | 17,27 | 17,37 | -2,20% | - |
| 24.08.2026 | 17,47 | 17,79 | 17,28 | 17,76 | 1,60% | - |
| 21.08.2026 | 17,58 | 17,59 | 17,42 | 17,48 | -0,11% | - |
| 20.08.2026 | 17,79 | 17,79 | 17,50 | 17,50 | -1,63% | - |
| 19.08.2026 | 17,88 | 18,05 | 17,61 | 17,79 | -0,78% | - |
| 18.08.2026 | 18,09 | 18,17 | 17,86 | 17,93 | -1,32% | - |
| 17.08.2026 | 18,33 | 18,44 | 18,16 | 18,17 | -0,93% | - |
| 14.08.2026 | 18,03 | 18,36 | 17,99 | 18,34 | 1,78% | - |
| 13.08.2026 | 18,13 | 18,20 | 17,96 | 18,02 | -0,06% | - |
| 12.08.2026 | 18,00 | 18,10 | 17,96 | 18,03 | 0,22% | - |
| 11.08.2026 | 17,97 | 18,17 | 17,73 | 17,99 | 0,45% | - |
| 10.08.2026 | 18,08 | 18,08 | 17,70 | 17,91 | -1,10% | 168,00 |
| 07.08.2026 | 18,13 | 18,18 | 17,92 | 18,11 | -0,11% | - |
| 06.08.2026 | 17,98 | 18,17 | 17,87 | 18,13 | 0,78% | - |
| 05.08.2026 | 18,11 | 18,17 | 17,81 | 17,99 | -0,33% | - |
| 04.08.2026 | 17,63 | 18,09 | 17,62 | 18,05 | 2,56% | - |
| 03.08.2026 | 17,30 | 17,62 | 17,30 | 17,60 | 1,62% | 719,00 |
| 31.07.2026 | 17,40 | 17,56 | 17,16 | 17,32 | -0,29% | 350,00 |
| 30.07.2026 | 17,10 | 17,38 | 17,10 | 17,37 | 1,28% | - |
| 29.07.2026 | 17,17 | 17,55 | 16,99 | 17,15 | -0,12% | - |
| 28.07.2026 | 17,24 | 17,39 | 16,94 | 17,17 | -0,17% | - |
| 27.07.2026 | 17,36 | 17,41 | 17,14 | 17,20 | 0,35% | - |
| 24.07.2026 | 17,32 | 17,49 | 17,02 | 17,14 | -1,27% | - |
| 23.07.2026 | 18,35 | 18,39 | 16,86 | 17,36 | -5,40% | - |
| 22.07.2026 | 19,55 | 19,55 | 18,33 | 18,35 | -6,14% | 150,00 |
| 21.07.2026 | 19,24 | 19,56 | 19,08 | 19,55 | 1,51% | - |
| 20.07.2026 | 19,74 | 19,82 | 19,22 | 19,26 | -2,63% | - |
| 17.07.2026 | 19,70 | 19,98 | 19,66 | 19,78 | -0,85% | 200,00 |
| 16.07.2026 | 19,94 | 20,02 | 19,60 | 19,95 | 0,10% | - |
| 15.07.2026 | 19,70 | 19,96 | 19,38 | 19,93 | 3,32% | - |
| 14.07.2026 | 18,23 | 19,56 | 18,23 | 19,29 | 5,35% | - |
| 13.07.2026 | 18,18 | 18,73 | 17,88 | 18,31 | 0,83% | 1.384,00 |
| 10.07.2026 | 17,79 | 18,17 | 17,73 | 18,16 | 2,77% | - |
| 09.07.2026 | 17,65 | 17,71 | 17,65 | 17,67 | 0,45% | - |
| 08.07.2026 | 17,92 | 17,92 | 17,24 | 17,59 | -1,79% | - |
| 07.07.2026 | 18,16 | 18,39 | 17,89 | 17,91 | -0,78% | - |
| 06.07.2026 | 18,03 | 18,26 | 17,98 | 18,05 | 0,11% | - |
| 03.07.2026 | 18,02 | 18,17 | 17,95 | 18,03 | 0,50% | - |
| 02.07.2026 | 17,80 | 18,11 | 17,71 | 17,94 | 1,99% | - |
| 01.07.2026 | 17,54 | 17,64 | 17,48 | 17,59 | -0,11% | - |
| 30.06.2026 | 17,61 | 17,67 | 17,49 | 17,61 | 0,80% | - |
| 29.06.2026 | 17,78 | 17,84 | 17,41 | 17,47 | -1,13% | - |
| 26.06.2026 | 17,63 | 17,76 | 17,45 | 17,67 | -0,62% | - |
| 25.06.2026 | 17,79 | 18,10 | 17,60 | 17,78 | 0,68% | - |
| 24.06.2026 | 18,11 | 18,17 | 17,48 | 17,66 | -2,48% | - |
| 23.06.2026 | 18,05 | 18,19 | 17,79 | 18,11 | 0,56% | - |
| 22.06.2026 | 18,02 | 18,20 | 17,73 | 18,01 | -0,22% | - |