18,170€
0,78%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 18,16 | 18,25 | 17,87 | 18,05 | -0,44% | - |
| 18.06.2026 | 18,33 | 18,46 | 17,83 | 18,13 | -1,09% | - |
| 17.06.2026 | 18,02 | 18,47 | 18,02 | 18,33 | 1,66% | - |
| 16.06.2026 | 17,90 | 18,32 | 17,90 | 18,03 | 0,78% | - |
| 15.06.2026 | 17,98 | 18,42 | 17,64 | 17,89 | 0,06% | 60,00 |
| 12.06.2026 | 17,58 | 17,93 | 17,47 | 17,88 | 2,23% | - |
| 11.06.2026 | 17,38 | 17,54 | 17,33 | 17,49 | 0,23% | - |
| 10.06.2026 | 17,75 | 17,80 | 17,35 | 17,45 | -1,25% | - |
| 09.06.2026 | 17,92 | 18,17 | 17,46 | 17,67 | -1,28% | - |
| 08.06.2026 | 17,86 | 18,03 | 17,79 | 17,90 | -0,17% | - |
| 05.06.2026 | 18,10 | 18,26 | 17,92 | 17,93 | -0,99% | - |
| 04.06.2026 | 17,68 | 18,13 | 17,66 | 18,11 | 2,14% | - |
| 03.06.2026 | 17,89 | 17,89 | 17,51 | 17,73 | -0,67% | - |
| 02.06.2026 | 17,76 | 18,02 | 17,71 | 17,85 | 0,45% | - |
| 01.06.2026 | 17,77 | 18,04 | 17,41 | 17,77 | -0,56% | - |
| 29.05.2026 | 17,76 | 17,89 | 17,31 | 17,87 | 1,02% | - |
| 28.05.2026 | 17,73 | 17,94 | 17,49 | 17,69 | -1,12% | - |
| 27.05.2026 | 18,08 | 18,20 | 17,85 | 17,89 | -1,11% | - |
| 26.05.2026 | 18,39 | 18,39 | 17,92 | 18,09 | -1,63% | - |
| 25.05.2026 | 17,96 | 18,41 | 17,96 | 18,39 | 2,11% | - |
| 22.05.2026 | 18,72 | 18,72 | 17,92 | 18,01 | -3,54% | - |
| 21.05.2026 | 19,12 | 19,13 | 18,22 | 18,67 | -2,40% | - |
| 20.05.2026 | 18,84 | 19,15 | 18,37 | 19,13 | 1,38% | - |
| 19.05.2026 | 18,93 | 19,31 | 18,82 | 18,87 | -0,63% | 100,00 |
| 18.05.2026 | 18,75 | 19,12 | 18,62 | 18,99 | 1,01% | - |
| 15.05.2026 | 18,73 | 18,90 | 18,65 | 18,80 | -0,95% | - |
| 14.05.2026 | 18,82 | 19,00 | 18,81 | 18,98 | 0,90% | - |
| 13.05.2026 | 18,33 | 18,81 | 18,33 | 18,81 | 2,06% | - |
| 12.05.2026 | 18,39 | 18,56 | 18,20 | 18,43 | 0,00% | - |
| 11.05.2026 | 18,45 | 18,69 | 18,40 | 18,43 | -0,38% | - |
| 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% | - |