17,840€
0,34%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,07 | 18,09 | 17,79 | 17,88 | 0,56% | - |
| 14.10.2025 | 17,93 | 18,06 | 17,58 | 17,78 | -0,34% | - |
| 13.10.2025 | 18,05 | 18,07 | 17,82 | 17,84 | -0,67% | - |
| 10.10.2025 | 18,36 | 18,39 | 17,85 | 17,96 | -1,10% | - |
| 09.10.2025 | 17,97 | 18,41 | 17,83 | 18,16 | 2,60% | - |
| 08.10.2025 | 18,16 | 18,22 | 17,70 | 17,70 | -1,12% | - |
| 07.10.2025 | 17,82 | 18,23 | 17,80 | 17,90 | 1,82% | - |
| 06.10.2025 | 17,78 | 18,01 | 17,58 | 17,58 | 0,00% | - |
| 03.10.2025 | 17,49 | 17,82 | 17,43 | 17,58 | 1,74% | - |
| 02.10.2025 | 17,57 | 17,61 | 17,28 | 17,28 | -0,46% | - |
| 01.10.2025 | 17,31 | 17,56 | 17,11 | 17,36 | 0,17% | - |
| 30.09.2025 | 17,06 | 17,36 | 17,06 | 17,33 | 3,03% | - |
| 29.09.2025 | 16,96 | 17,12 | 16,82 | 16,82 | 0,72% | - |
| 26.09.2025 | 16,97 | 17,06 | 16,70 | 16,70 | 0,00% | - |
| 25.09.2025 | 17,11 | 17,11 | 16,70 | 16,70 | -0,95% | - |
| 24.09.2025 | 17,35 | 17,35 | 16,86 | 16,86 | -1,75% | - |
| 23.09.2025 | 17,20 | 17,43 | 17,08 | 17,16 | 1,42% | - |
| 22.09.2025 | 17,34 | 17,34 | 16,92 | 16,92 | -0,59% | - |
| 19.09.2025 | 17,12 | 17,36 | 17,02 | 17,02 | 0,95% | - |
| 18.09.2025 | 16,94 | 17,17 | 16,86 | 16,86 | -0,24% | - |
| 17.09.2025 | 17,11 | 17,15 | 16,89 | 16,90 | -0,47% | - |
| 16.09.2025 | 17,34 | 17,34 | 16,98 | 16,98 | -0,70% | - |
| 15.09.2025 | 17,16 | 17,39 | 17,06 | 17,10 | 0,83% | - |
| 12.09.2025 | 17,19 | 17,19 | 16,96 | 16,96 | -0,12% | - |
| 11.09.2025 | 17,02 | 17,24 | 16,98 | 16,98 | 0,95% | - |
| 10.09.2025 | 17,04 | 17,12 | 16,82 | 16,82 | 0,60% | - |
| 09.09.2025 | 16,98 | 17,12 | 16,72 | 16,72 | -1,88% | - |
| 08.09.2025 | 16,96 | 17,07 | 16,89 | 17,04 | 1,91% | - |
| 05.09.2025 | 17,10 | 17,22 | 16,72 | 16,72 | -2,17% | - |
| 04.09.2025 | 16,89 | 17,12 | 16,80 | 17,09 | 2,58% | - |
| 03.09.2025 | 16,86 | 17,00 | 16,66 | 16,66 | -0,36% | - |
| 02.09.2025 | 16,92 | 17,02 | 16,72 | 16,72 | -0,48% | - |
| 01.09.2025 | 17,04 | 17,06 | 16,80 | 16,80 | -0,36% | 500,00 |
| 29.08.2025 | 17,18 | 17,24 | 16,86 | 16,86 | -0,24% | - |
| 28.08.2025 | 17,06 | 17,22 | 16,90 | 16,90 | 0,00% | - |
| 27.08.2025 | 17,06 | 17,13 | 16,88 | 16,90 | 0,48% | - |
| 26.08.2025 | 17,28 | 17,39 | 16,82 | 16,82 | -2,83% | - |
| 25.08.2025 | 17,00 | 17,44 | 16,98 | 17,31 | 1,52% | - |
| 22.08.2025 | 17,12 | 17,19 | 17,03 | 17,05 | -0,70% | - |
| 21.08.2025 | 17,08 | 17,34 | 17,00 | 17,17 | 0,29% | - |
| 20.08.2025 | 16,86 | 17,12 | 16,85 | 17,12 | 1,36% | - |
| 19.08.2025 | 16,87 | 17,01 | 16,82 | 16,89 | 0,12% | - |
| 18.08.2025 | 16,80 | 16,89 | 16,69 | 16,87 | 0,48% | - |
| 15.08.2025 | 16,86 | 16,91 | 16,69 | 16,79 | -0,12% | - |
| 14.08.2025 | 17,00 | 17,10 | 16,69 | 16,81 | -1,41% | - |
| 13.08.2025 | 17,47 | 17,47 | 17,00 | 17,05 | -2,40% | - |
| 12.08.2025 | 17,39 | 17,50 | 17,35 | 17,47 | 0,81% | - |
| 11.08.2025 | 17,30 | 17,40 | 17,20 | 17,33 | 0,35% | - |
| 08.08.2025 | 17,18 | 17,27 | 17,16 | 17,27 | 0,23% | - |
| 07.08.2025 | 17,27 | 17,38 | 17,13 | 17,23 | 0,17% | - |
| 06.08.2025 | 17,16 | 17,24 | 17,07 | 17,20 | 0,88% | - |
| 05.08.2025 | 17,03 | 17,29 | 17,02 | 17,05 | -0,53% | - |
| 04.08.2025 | 16,69 | 17,15 | 16,63 | 17,14 | 3,38% | - |
| 01.08.2025 | 17,21 | 17,34 | 16,42 | 16,58 | -4,33% | - |
| 31.07.2025 | 17,38 | 17,41 | 17,25 | 17,33 | -0,06% | - |
| 30.07.2025 | 17,14 | 17,35 | 16,97 | 17,34 | 1,34% | - |
| 29.07.2025 | 17,04 | 17,14 | 16,93 | 17,11 | 0,82% | - |
| 28.07.2025 | 17,10 | 17,22 | 16,91 | 16,97 | -0,88% | - |
| 25.07.2025 | 17,38 | 17,44 | 17,10 | 17,12 | -1,78% | - |
| 24.07.2025 | 17,86 | 17,87 | 16,54 | 17,43 | -2,46% | - |
| 23.07.2025 | 17,29 | 18,54 | 17,29 | 17,87 | 3,00% | - |
| 22.07.2025 | 17,14 | 17,36 | 17,14 | 17,35 | 1,05% | - |
| 21.07.2025 | 17,14 | 17,30 | 17,14 | 17,17 | 0,18% | - |
| 18.07.2025 | 17,19 | 17,27 | 17,03 | 17,14 | 0,00% | - |
| 17.07.2025 | 16,95 | 17,25 | 16,94 | 17,14 | 0,47% | - |
| 16.07.2025 | 16,84 | 17,20 | 16,78 | 17,06 | 1,13% | - |
| 15.07.2025 | 16,80 | 17,11 | 16,72 | 16,87 | 0,72% | - |
| 14.07.2025 | 16,34 | 16,77 | 16,31 | 16,75 | 1,70% | - |
| 11.07.2025 | 16,34 | 16,50 | 16,32 | 16,47 | 0,49% | - |
| 10.07.2025 | 16,20 | 16,41 | 15,57 | 16,39 | 0,24% | - |
| 09.07.2025 | 16,09 | 16,37 | 16,06 | 16,35 | 1,49% | - |
| 08.07.2025 | 16,00 | 16,13 | 15,94 | 16,11 | 1,13% | - |
| 07.07.2025 | 15,77 | 16,03 | 15,68 | 15,93 | 1,53% | - |
| 04.07.2025 | 15,74 | 15,81 | 15,63 | 15,69 | -0,76% | - |
| 03.07.2025 | 15,84 | 15,92 | 15,67 | 15,81 | 0,00% | - |
| 02.07.2025 | 15,70 | 15,82 | 15,69 | 15,81 | 0,25% | - |
| 01.07.2025 | 15,74 | 15,85 | 15,66 | 15,77 | 0,13% | - |
| 30.06.2025 | 15,68 | 15,83 | 15,60 | 15,75 | -0,19% | - |
| 27.06.2025 | 15,69 | 15,89 | 15,58 | 15,78 | 0,64% | - |
| 26.06.2025 | 15,43 | 15,71 | 15,35 | 15,68 | 1,62% | - |
| 25.06.2025 | 15,38 | 15,47 | 15,32 | 15,43 | 0,26% | - |
| 24.06.2025 | 14,92 | 15,43 | 14,92 | 15,39 | 2,87% | - |
| 23.06.2025 | 15,11 | 15,14 | 14,88 | 14,96 | -0,99% | - |
| 20.06.2025 | 15,04 | 15,22 | 15,02 | 15,11 | 0,13% | - |
| 19.06.2025 | 14,89 | 15,15 | 14,86 | 15,09 | 0,94% | - |
| 18.06.2025 | 14,92 | 15,06 | 14,83 | 14,95 | 0,34% | - |
| 17.06.2025 | 15,13 | 15,25 | 14,89 | 14,90 | -1,65% | - |
| 16.06.2025 | 14,99 | 15,28 | 14,99 | 15,15 | 1,20% | - |
| 13.06.2025 | 15,45 | 15,46 | 14,95 | 14,97 | -2,60% | - |
| 12.06.2025 | 15,36 | 15,43 | 15,21 | 15,37 | -0,26% | - |
| 11.06.2025 | 15,34 | 15,57 | 15,34 | 15,41 | 0,26% | - |
| 10.06.2025 | 15,79 | 15,84 | 15,35 | 15,37 | -2,60% | - |
| 09.06.2025 | 15,80 | 15,84 | 15,74 | 15,78 | -0,32% | - |
| 06.06.2025 | 15,54 | 15,89 | 15,52 | 15,83 | 2,00% | - |
| 05.06.2025 | 15,38 | 15,79 | 15,38 | 15,52 | -0,32% | - |
| 04.06.2025 | 15,65 | 15,75 | 15,54 | 15,57 | -0,32% | - |
| 03.06.2025 | 15,64 | 15,66 | 15,47 | 15,62 | -0,38% | - |
| 02.06.2025 | 15,60 | 15,68 | 15,50 | 15,68 | 0,06% | - |
| 30.05.2025 | 15,36 | 15,76 | 15,34 | 15,67 | 2,02% | - |
| 29.05.2025 | 15,34 | 15,39 | 15,33 | 15,36 | -0,13% | - |