16,920€
-0,82%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,12 | 17,17 | 16,76 | 16,92 | -0,99% | - |
| 24.09.2026 | 17,23 | 17,29 | 16,93 | 17,09 | -1,21% | - |
| 23.09.2026 | 16,76 | 17,60 | 16,70 | 17,30 | 3,90% | 46.000,00 |
| 22.09.2026 | 16,70 | 16,92 | 16,48 | 16,65 | -0,36% | - |
| 21.09.2026 | 16,51 | 16,75 | 16,46 | 16,71 | 1,89% | - |
| 18.09.2026 | 16,28 | 16,43 | 16,21 | 16,40 | 0,74% | - |
| 17.09.2026 | 16,28 | 16,34 | 16,18 | 16,28 | 0,43% | - |
| 16.09.2026 | 16,20 | 16,32 | 16,08 | 16,21 | 0,31% | - |
| 15.09.2026 | 16,51 | 16,53 | 15,96 | 16,16 | -2,30% | 8.000,00 |
| 14.09.2026 | 16,38 | 16,62 | 16,36 | 16,54 | 0,49% | - |
| 11.09.2026 | 16,66 | 16,68 | 16,42 | 16,46 | -0,66% | 27.304,00 |
| 10.09.2026 | 16,70 | 16,96 | 16,54 | 16,57 | -0,54% | - |
| 09.09.2026 | 16,73 | 16,81 | 16,63 | 16,66 | -0,12% | - |
| 08.09.2026 | 16,93 | 16,97 | 16,63 | 16,68 | -1,59% | 36.000,00 |
| 07.09.2026 | 16,79 | 17,01 | 16,51 | 16,95 | 0,65% | - |
| 04.09.2026 | 16,66 | 16,86 | 16,51 | 16,84 | 1,02% | - |
| 03.09.2026 | 16,72 | 16,86 | 16,63 | 16,67 | -0,30% | - |
| 02.09.2026 | 16,81 | 16,88 | 16,59 | 16,72 | -0,42% | - |
| 01.09.2026 | 17,08 | 17,08 | 16,53 | 16,79 | -1,41% | - |
| 31.08.2026 | 17,23 | 17,29 | 16,99 | 17,03 | -1,10% | - |
| 28.08.2026 | 17,34 | 17,40 | 17,21 | 17,22 | -0,58% | - |
| 27.08.2026 | 17,15 | 17,33 | 17,02 | 17,32 | 1,29% | - |
| 26.08.2026 | 17,39 | 17,41 | 17,05 | 17,10 | -1,78% | - |
| 25.08.2026 | 17,79 | 17,81 | 17,27 | 17,41 | -1,92% | - |
| 24.08.2026 | 17,48 | 17,79 | 17,28 | 17,75 | 1,49% | - |
| 21.08.2026 | 17,55 | 17,59 | 17,42 | 17,49 | -0,11% | - |
| 20.08.2026 | 17,74 | 17,81 | 17,49 | 17,51 | -1,68% | - |
| 19.08.2026 | 17,71 | 18,05 | 17,69 | 17,81 | -0,67% | - |
| 18.08.2026 | 18,11 | 18,17 | 17,86 | 17,93 | -1,32% | - |
| 17.08.2026 | 18,44 | 18,44 | 18,15 | 18,17 | -0,82% | - |
| 14.08.2026 | 18,02 | 18,36 | 17,98 | 18,32 | 1,61% | - |
| 13.08.2026 | 18,16 | 18,20 | 17,95 | 18,03 | -0,44% | - |
| 12.08.2026 | 18,03 | 18,12 | 17,97 | 18,11 | 0,50% | - |
| 11.08.2026 | 17,89 | 18,16 | 17,74 | 18,02 | 0,61% | - |
| 10.08.2026 | 18,05 | 18,06 | 17,70 | 17,91 | -0,94% | - |
| 07.08.2026 | 18,11 | 18,18 | 17,92 | 18,08 | 0,00% | - |
| 06.08.2026 | 18,04 | 18,18 | 17,88 | 18,08 | 0,50% | - |
| 05.08.2026 | 18,17 | 18,17 | 17,81 | 17,99 | -0,61% | - |
| 04.08.2026 | 17,65 | 18,12 | 17,63 | 18,10 | 2,84% | - |
| 03.08.2026 | 17,40 | 17,62 | 17,36 | 17,60 | 1,73% | - |
| 31.07.2026 | 17,45 | 17,56 | 17,16 | 17,30 | -0,46% | - |
| 30.07.2026 | 17,16 | 17,40 | 17,10 | 17,38 | 1,46% | - |
| 29.07.2026 | 17,10 | 17,55 | 17,08 | 17,13 | -0,23% | - |
| 28.07.2026 | 17,16 | 17,65 | 17,11 | 17,17 | -0,46% | 21.000,00 |
| 27.07.2026 | 17,35 | 17,45 | 17,15 | 17,25 | 0,58% | - |
| 24.07.2026 | 17,30 | 17,55 | 17,05 | 17,15 | -1,15% | - |
| 23.07.2026 | 18,30 | 18,30 | 17,00 | 17,35 | -5,45% | 11.500,00 |
| 22.07.2026 | 19,50 | 19,55 | 18,35 | 18,35 | -6,14% | 7.200,00 |
| 21.07.2026 | 19,35 | 19,55 | 19,10 | 19,55 | 1,56% | - |
| 20.07.2026 | 19,75 | 19,85 | 19,25 | 19,25 | -2,53% | - |
| 17.07.2026 | 19,80 | 20,00 | 19,65 | 19,75 | -1,25% | - |
| 16.07.2026 | 19,95 | 20,10 | 19,60 | 20,00 | 0,25% | - |
| 15.07.2026 | 19,75 | 19,95 | 19,40 | 19,95 | 1,53% | - |
| 14.07.2026 | 18,55 | 19,90 | 18,40 | 19,65 | 7,08% | 4.500,00 |
| 13.07.2026 | 18,00 | 18,75 | 18,00 | 18,35 | 0,82% | - |
| 10.07.2026 | 17,75 | 18,25 | 17,70 | 18,20 | 2,25% | - |
| 09.07.2026 | 17,70 | 17,90 | 17,55 | 17,80 | 0,85% | - |
| 08.07.2026 | 17,85 | 17,95 | 17,45 | 17,65 | -1,67% | - |
| 07.07.2026 | 18,10 | 18,40 | 17,90 | 17,95 | -1,10% | - |
| 06.07.2026 | 18,05 | 18,25 | 18,00 | 18,15 | 0,55% | - |
| 03.07.2026 | 18,10 | 18,15 | 17,95 | 18,05 | 0,28% | - |
| 02.07.2026 | 17,80 | 18,10 | 17,65 | 18,00 | 1,12% | - |
| 01.07.2026 | 17,60 | 17,85 | 17,50 | 17,80 | 1,14% | - |
| 30.06.2026 | 17,55 | 17,70 | 17,50 | 17,60 | 0,57% | - |
| 29.06.2026 | 17,75 | 17,85 | 17,40 | 17,50 | -0,85% | - |
| 26.06.2026 | 17,50 | 17,75 | 17,45 | 17,65 | 0,00% | - |
| 25.06.2026 | 17,80 | 18,10 | 17,60 | 17,65 | -0,28% | - |
| 24.06.2026 | 18,15 | 18,15 | 17,65 | 17,70 | -2,21% | - |
| 23.06.2026 | 17,90 | 18,15 | 17,80 | 18,10 | 0,28% | - |
| 22.06.2026 | 18,05 | 18,20 | 18,00 | 18,05 | 0,28% | - |
| 19.06.2026 | 18,05 | 18,25 | 18,00 | 18,00 | -0,83% | - |
| 18.06.2026 | 18,30 | 18,45 | 18,00 | 18,15 | -0,27% | - |
| 17.06.2026 | 18,10 | 18,45 | 18,05 | 18,20 | 0,83% | - |
| 16.06.2026 | 17,90 | 18,30 | 17,90 | 18,05 | 0,84% | - |
| 15.06.2026 | 18,20 | 18,25 | 17,60 | 17,90 | 0,00% | - |
| 12.06.2026 | 17,50 | 17,95 | 17,45 | 17,90 | 1,99% | - |
| 11.06.2026 | 17,45 | 17,55 | 17,15 | 17,55 | 0,86% | - |
| 10.06.2026 | 17,65 | 17,80 | 17,35 | 17,40 | -1,97% | - |
| 09.06.2026 | 17,95 | 18,15 | 17,50 | 17,75 | -0,84% | - |
| 08.06.2026 | 17,75 | 18,05 | 17,70 | 17,90 | 0,00% | - |
| 05.06.2026 | 18,05 | 18,25 | 17,85 | 17,90 | -1,10% | - |
| 04.06.2026 | 17,75 | 18,10 | 17,70 | 18,10 | 2,26% | - |
| 03.06.2026 | 17,85 | 17,85 | 17,55 | 17,70 | -1,12% | - |
| 02.06.2026 | 17,75 | 18,00 | 17,70 | 17,90 | 0,85% | - |
| 01.06.2026 | 17,85 | 18,05 | 17,45 | 17,75 | -0,28% | - |
| 29.05.2026 | 17,75 | 17,90 | 17,40 | 17,80 | 0,56% | - |
| 28.05.2026 | 17,90 | 17,95 | 17,50 | 17,70 | -1,67% | - |
| 27.05.2026 | 18,10 | 18,20 | 17,85 | 18,00 | -0,55% | - |
| 26.05.2026 | 18,30 | 18,35 | 17,95 | 18,10 | -1,63% | - |
| 25.05.2026 | 18,20 | 18,40 | 18,15 | 18,40 | 2,22% | - |
| 22.05.2026 | 18,60 | 18,65 | 17,95 | 18,00 | -3,23% | - |
| 21.05.2026 | 19,05 | 19,10 | 18,20 | 18,60 | -2,87% | - |
| 20.05.2026 | 18,80 | 19,15 | 18,35 | 19,15 | 1,59% | - |
| 19.05.2026 | 19,00 | 19,30 | 18,85 | 18,85 | -1,31% | - |
| 18.05.2026 | 18,70 | 19,10 | 18,60 | 19,10 | 1,60% | - |
| 15.05.2026 | 18,70 | 18,90 | 18,65 | 18,80 | -0,53% | - |
| 14.05.2026 | 18,85 | 19,00 | 18,80 | 18,90 | 0,27% | - |
| 13.05.2026 | 18,45 | 18,85 | 18,40 | 18,85 | 2,72% | - |
| 12.05.2026 | 18,35 | 18,55 | 18,15 | 18,35 | -0,81% | - |
| 11.05.2026 | 18,45 | 18,70 | 18,40 | 18,50 | -0,27% | - |