19,660€
-1,06%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,86 | 20,15 | 19,62 | 19,72 | -0,75% | - |
| 11.12.2025 | 19,79 | 19,91 | 19,71 | 19,87 | 0,51% | - |
| 10.12.2025 | 19,73 | 19,83 | 19,64 | 19,77 | 1,18% | - |
| 09.12.2025 | 19,85 | 19,98 | 19,54 | 19,54 | -0,10% | - |
| 08.12.2025 | 19,69 | 19,95 | 19,56 | 19,56 | 0,20% | - |
| 05.12.2025 | 19,87 | 19,96 | 19,52 | 19,52 | -0,31% | - |
| 04.12.2025 | 19,97 | 20,15 | 19,58 | 19,58 | -0,71% | - |
| 03.12.2025 | 19,95 | 20,10 | 19,72 | 19,72 | -0,10% | - |
| 02.12.2025 | 19,53 | 19,95 | 19,34 | 19,74 | 2,07% | - |
| 01.12.2025 | 19,70 | 19,86 | 19,34 | 19,34 | -0,31% | - |
| 28.11.2025 | 19,81 | 19,81 | 19,40 | 19,40 | -0,10% | - |
| 27.11.2025 | 19,57 | 19,78 | 19,42 | 19,42 | 0,94% | - |
| 26.11.2025 | 19,35 | 19,62 | 19,22 | 19,24 | 2,12% | - |
| 25.11.2025 | 19,19 | 19,30 | 18,63 | 18,84 | 3,52% | - |
| 24.11.2025 | 18,61 | 18,71 | 18,20 | 18,20 | -0,76% | - |
| 21.11.2025 | 18,79 | 18,80 | 18,34 | 18,34 | -1,71% | - |
| 20.11.2025 | 18,84 | 19,12 | 18,62 | 18,66 | 1,19% | - |
| 19.11.2025 | 18,52 | 18,76 | 18,44 | 18,44 | 0,77% | - |
| 18.11.2025 | 18,74 | 18,75 | 18,30 | 18,30 | -1,51% | - |
| 17.11.2025 | 19,22 | 19,27 | 18,56 | 18,58 | 3,11% | 3.350,00 |
| 14.11.2025 | 18,80 | 18,81 | 18,02 | 18,02 | -2,70% | - |
| 13.11.2025 | 18,49 | 18,86 | 18,48 | 18,52 | 0,22% | - |
| 12.11.2025 | 18,32 | 18,65 | 18,32 | 18,48 | 1,09% | - |
| 11.11.2025 | 18,11 | 18,55 | 18,07 | 18,28 | 0,88% | - |
| 10.11.2025 | 17,32 | 18,39 | 17,31 | 18,12 | 5,72% | - |
| 07.11.2025 | 17,43 | 17,54 | 17,14 | 17,14 | -0,58% | - |
| 06.11.2025 | 17,74 | 17,90 | 17,24 | 17,24 | -1,49% | - |
| 05.11.2025 | 17,68 | 17,95 | 17,50 | 17,50 | 0,57% | - |
| 04.11.2025 | 18,12 | 18,13 | 17,40 | 17,40 | -2,47% | - |
| 03.11.2025 | 18,11 | 18,26 | 17,84 | 17,84 | -0,34% | - |
| 31.10.2025 | 18,01 | 18,21 | 17,90 | 17,90 | 1,59% | - |
| 30.10.2025 | 17,76 | 18,07 | 17,62 | 17,62 | 0,23% | - |
| 29.10.2025 | 17,83 | 17,92 | 17,58 | 17,58 | 0,00% | - |
| 28.10.2025 | 17,85 | 17,86 | 17,58 | 17,58 | 0,23% | - |
| 27.10.2025 | 17,63 | 17,87 | 17,50 | 17,54 | 1,04% | - |
| 24.10.2025 | 17,56 | 17,59 | 17,36 | 17,36 | -2,03% | - |
| 23.10.2025 | 17,34 | 17,72 | 17,25 | 17,72 | 3,38% | 11,00 |
| 22.10.2025 | 17,22 | 17,41 | 17,14 | 17,14 | 0,82% | - |
| 21.10.2025 | 17,48 | 17,53 | 17,00 | 17,00 | -0,93% | - |
| 20.10.2025 | 17,18 | 17,49 | 17,05 | 17,16 | 0,94% | - |
| 17.10.2025 | 17,44 | 17,44 | 16,97 | 17,00 | -2,19% | - |
| 16.10.2025 | 17,90 | 18,04 | 17,38 | 17,38 | -1,59% | - |
| 15.10.2025 | 18,07 | 18,09 | 17,66 | 17,66 | -0,67% | - |
| 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% | - |