18,550€
0,82%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,50 | 18,60 | 18,25 | 18,55 | 0,54% | - |
| 07.05.2026 | 18,55 | 18,65 | 18,40 | 18,45 | -0,27% | - |
| 06.05.2026 | 18,20 | 18,65 | 18,15 | 18,50 | 2,78% | - |
| 05.05.2026 | 17,95 | 18,25 | 17,85 | 18,00 | 0,56% | - |
| 04.05.2026 | 18,35 | 18,45 | 17,85 | 17,90 | -2,45% | - |
| 30.04.2026 | 17,95 | 18,35 | 17,85 | 18,35 | 1,66% | - |
| 29.04.2026 | 18,40 | 18,45 | 18,00 | 18,05 | -1,63% | - |
| 28.04.2026 | 18,35 | 18,40 | 18,25 | 18,35 | -0,27% | - |
| 27.04.2026 | 18,15 | 18,50 | 18,15 | 18,40 | 1,10% | - |
| 24.04.2026 | 18,35 | 18,35 | 17,85 | 18,20 | -0,55% | - |
| 23.04.2026 | 18,70 | 18,75 | 18,05 | 18,30 | -2,92% | - |
| 22.04.2026 | 19,25 | 19,35 | 18,80 | 18,85 | -1,05% | - |
| 21.04.2026 | 19,35 | 19,55 | 19,00 | 19,05 | -1,55% | - |
| 20.04.2026 | 19,15 | 19,35 | 18,95 | 19,35 | 0,26% | - |
| 17.04.2026 | 19,10 | 19,40 | 19,10 | 19,30 | 1,05% | - |
| 16.04.2026 | 19,65 | 19,65 | 19,05 | 19,10 | -2,30% | - |
| 15.04.2026 | 19,50 | 19,65 | 19,40 | 19,55 | 0,00% | - |
| 14.04.2026 | 19,30 | 19,60 | 19,25 | 19,55 | 1,03% | - |
| 13.04.2026 | 18,85 | 19,35 | 18,85 | 19,35 | 1,57% | - |
| 10.04.2026 | 19,20 | 19,30 | 19,05 | 19,05 | -0,52% | - |
| 09.04.2026 | 19,05 | 19,25 | 18,90 | 19,15 | 0,00% | - |
| 08.04.2026 | 19,25 | 19,35 | 18,80 | 19,15 | 3,79% | - |
| 07.04.2026 | 18,55 | 18,70 | 18,15 | 18,45 | -0,81% | - |
| 02.04.2026 | 18,24 | 18,62 | 18,22 | 18,60 | -0,32% | - |
| 01.04.2026 | 18,64 | 18,80 | 18,56 | 18,66 | 0,65% | - |
| 31.03.2026 | 18,25 | 18,58 | 18,13 | 18,54 | 2,49% | - |
| 30.03.2026 | 17,84 | 18,25 | 17,78 | 18,09 | 1,40% | - |
| 27.03.2026 | 18,60 | 18,62 | 17,82 | 17,84 | -3,83% | - |
| 26.03.2026 | 18,77 | 18,82 | 18,44 | 18,55 | -4,48% | - |
| 25.03.2026 | 19,37 | 19,72 | 19,31 | 19,42 | 0,10% | - |
| 24.03.2026 | 19,17 | 19,46 | 18,62 | 19,40 | 0,41% | - |
| 23.03.2026 | 18,77 | 19,54 | 18,56 | 19,32 | 1,52% | - |
| 20.03.2026 | 19,37 | 19,56 | 18,90 | 19,03 | -2,01% | - |
| 19.03.2026 | 19,43 | 19,63 | 19,19 | 19,42 | -0,21% | - |
| 18.03.2026 | 19,97 | 20,13 | 19,44 | 19,46 | -1,47% | - |
| 17.03.2026 | 19,69 | 19,81 | 19,55 | 19,75 | -0,35% | - |
| 16.03.2026 | 19,81 | 19,87 | 19,53 | 19,82 | 1,12% | - |
| 13.03.2026 | 19,75 | 19,95 | 19,56 | 19,60 | -0,91% | - |
| 12.03.2026 | 19,88 | 20,08 | 19,76 | 19,78 | -1,47% | - |
| 11.03.2026 | 20,43 | 20,43 | 19,92 | 20,08 | -1,47% | - |
| 10.03.2026 | 20,38 | 20,68 | 20,23 | 20,38 | -0,24% | - |
| 09.03.2026 | 19,96 | 20,53 | 19,59 | 20,43 | -0,49% | - |
| 06.03.2026 | 20,78 | 20,78 | 20,23 | 20,53 | -0,73% | - |
| 05.03.2026 | 20,43 | 20,90 | 20,38 | 20,68 | 0,36% | - |
| 04.03.2026 | 20,18 | 20,70 | 19,97 | 20,60 | 1,35% | - |
| 03.03.2026 | 20,43 | 20,63 | 19,74 | 20,33 | -1,57% | - |
| 02.03.2026 | 20,20 | 20,73 | 19,82 | 20,65 | 0,85% | - |
| 27.02.2026 | 20,73 | 20,83 | 20,33 | 20,48 | -0,97% | - |
| 26.02.2026 | 20,48 | 20,73 | 20,43 | 20,68 | 0,73% | - |
| 25.02.2026 | 20,18 | 20,53 | 20,13 | 20,53 | 1,73% | - |
| 24.02.2026 | 20,38 | 20,45 | 20,01 | 20,18 | -1,10% | - |
| 23.02.2026 | 20,83 | 20,88 | 20,33 | 20,40 | -2,28% | - |
| 20.02.2026 | 20,98 | 21,08 | 20,65 | 20,88 | -0,24% | - |
| 19.02.2026 | 20,30 | 20,93 | 20,25 | 20,93 | 3,21% | - |
| 18.02.2026 | 20,75 | 20,75 | 18,77 | 20,28 | -3,11% | - |
| 17.02.2026 | 20,63 | 20,95 | 20,50 | 20,93 | 1,21% | - |
| 16.02.2026 | 20,58 | 20,83 | 20,55 | 20,68 | 0,73% | - |
| 13.02.2026 | 20,18 | 20,58 | 20,13 | 20,53 | 1,86% | - |
| 12.02.2026 | 20,43 | 20,60 | 20,13 | 20,15 | -1,10% | - |
| 11.02.2026 | 21,33 | 21,33 | 20,23 | 20,38 | -4,23% | - |
| 10.02.2026 | 21,68 | 21,73 | 21,28 | 21,28 | -1,85% | - |
| 09.02.2026 | 21,23 | 21,73 | 21,18 | 21,68 | 2,48% | - |
| 06.02.2026 | 20,93 | 21,23 | 20,68 | 21,15 | 1,32% | - |
| 05.02.2026 | 21,18 | 21,38 | 20,73 | 20,88 | -1,18% | - |
| 04.02.2026 | 21,18 | 21,28 | 20,63 | 21,13 | -1,05% | - |
| 03.02.2026 | 21,73 | 21,95 | 20,98 | 21,35 | -1,50% | 468,00 |
| 02.02.2026 | 21,23 | 21,68 | 21,23 | 21,68 | 0,93% | - |
| 30.01.2026 | 21,48 | 21,58 | 21,40 | 21,48 | -0,46% | - |
| 29.01.2026 | 21,53 | 21,60 | 21,33 | 21,58 | 0,82% | - |
| 28.01.2026 | 21,83 | 21,83 | 21,28 | 21,40 | -1,27% | - |
| 27.01.2026 | 21,48 | 21,73 | 21,33 | 21,68 | 1,17% | - |
| 26.01.2026 | 21,63 | 21,80 | 21,38 | 21,43 | -0,58% | - |
| 23.01.2026 | 21,48 | 21,63 | 21,38 | 21,55 | 0,12% | - |
| 22.01.2026 | 21,58 | 21,78 | 21,43 | 21,53 | -0,23% | - |
| 21.01.2026 | 21,63 | 21,73 | 20,98 | 21,58 | -0,12% | - |
| 20.01.2026 | 21,88 | 21,88 | 21,48 | 21,60 | -1,26% | - |
| 19.01.2026 | 21,68 | 21,93 | 21,60 | 21,88 | -0,68% | 24.200,00 |
| 16.01.2026 | 21,88 | 22,20 | 21,83 | 22,03 | 0,92% | - |
| 15.01.2026 | 21,83 | 22,05 | 21,70 | 21,83 | 0,46% | - |
| 14.01.2026 | 21,53 | 21,73 | 21,50 | 21,73 | 0,70% | - |
| 13.01.2026 | 21,63 | 21,85 | 21,30 | 21,58 | -0,23% | - |
| 12.01.2026 | 21,38 | 21,63 | 21,23 | 21,63 | 1,29% | - |
| 09.01.2026 | 21,33 | 21,40 | 21,08 | 21,35 | 0,12% | - |
| 08.01.2026 | 21,23 | 21,33 | 20,93 | 21,33 | 0,35% | - |
| 07.01.2026 | 21,18 | 21,28 | 21,08 | 21,25 | 0,24% | - |
| 06.01.2026 | 21,48 | 21,48 | 21,08 | 21,20 | -0,93% | - |
| 05.01.2026 | 20,83 | 21,43 | 20,65 | 21,40 | 3,38% | - |
| 02.01.2026 | 20,48 | 20,73 | 20,43 | 20,70 | 2,48% | - |
| 30.12.2025 | 20,38 | 20,53 | 20,20 | 20,20 | 0,50% | - |
| 29.12.2025 | 20,43 | 20,53 | 20,10 | 20,10 | -1,71% | - |
| 23.12.2025 | 20,43 | 20,48 | 20,28 | 20,45 | 1,74% | - |
| 22.12.2025 | 20,22 | 20,43 | 20,10 | 20,10 | -0,62% | - |
| 19.12.2025 | 20,23 | 20,23 | 20,07 | 20,23 | 0,00% | - |
| 18.12.2025 | 19,90 | 20,23 | 19,81 | 20,23 | 3,19% | - |
| 17.12.2025 | 19,90 | 20,02 | 19,60 | 19,60 | -0,41% | - |
| 16.12.2025 | 19,65 | 19,80 | 19,59 | 19,68 | -0,13% | - |
| 15.12.2025 | 19,75 | 19,77 | 19,71 | 19,71 | -0,08% | - |
| 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% | - |