19,700€
-0,35%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,89 | 20,15 | 19,73 | 19,74 | -0,15% | - |
| 11.12.2025 | 19,80 | 19,95 | 19,71 | 19,77 | -0,18% | - |
| 10.12.2025 | 19,67 | 19,83 | 19,64 | 19,81 | 0,23% | - |
| 09.12.2025 | 19,72 | 19,98 | 19,66 | 19,76 | -0,05% | - |
| 08.12.2025 | 19,86 | 19,95 | 19,71 | 19,77 | -0,18% | - |
| 05.12.2025 | 19,82 | 19,96 | 19,74 | 19,81 | -0,33% | - |
| 04.12.2025 | 19,90 | 20,15 | 19,80 | 19,87 | 0,05% | - |
| 03.12.2025 | 19,91 | 20,10 | 19,81 | 19,86 | -0,28% | - |
| 02.12.2025 | 19,44 | 19,92 | 19,34 | 19,92 | 2,13% | - |
| 01.12.2025 | 19,59 | 19,86 | 19,49 | 19,50 | -1,02% | - |
| 28.11.2025 | 19,71 | 19,79 | 19,57 | 19,70 | 0,10% | - |
| 27.11.2025 | 19,54 | 19,71 | 19,44 | 19,68 | 0,72% | - |
| 26.11.2025 | 19,24 | 19,56 | 19,22 | 19,54 | 1,88% | - |
| 25.11.2025 | 19,19 | 19,25 | 18,63 | 19,18 | 3,62% | - |
| 24.11.2025 | 18,46 | 18,71 | 18,23 | 18,51 | -0,05% | - |
| 21.11.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -1,70% | - |
| 20.11.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 1,73% | - |
| 19.11.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,33% | - |
| 18.11.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,81% | - |
| 17.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,43% | - |
| 14.11.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,32% | - |
| 13.11.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 0,97% | - |
| 12.11.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 2,33% | - |
| 11.11.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 3,08% | - |
| 10.11.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,57% | - |
| 07.11.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -1,25% | - |
| 06.11.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,11% | - |
| 05.11.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,68% | - |
| 04.11.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,99% | - |
| 03.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,78% | - |
| 31.10.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 1,01% | - |
| 30.10.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,00% | - |
| 29.10.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,45% | - |
| 28.10.2025 | 17,82 | 17,82 | 17,70 | 17,70 | 0,45% | 100,00 |
| 27.10.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,23% | - |
| 24.10.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 1,50% | - |
| 23.10.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,58% | - |
| 22.10.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,26% | - |
| 21.10.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 1,51% | - |
| 20.10.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,94% | - |
| 17.10.2025 | 17,38 | 17,38 | 17,02 | 17,02 | -4,92% | 200,00 |
| 16.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,89% | - |
| 15.10.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 1,01% | - |
| 14.10.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,78% | - |
| 13.10.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,96% | - |
| 10.10.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 2,22% | - |
| 09.10.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,88% | - |
| 08.10.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,89% | - |
| 07.10.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 1,35% | - |
| 06.10.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 1,72% | - |
| 03.10.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,57% | - |
| 02.10.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,50% | - |
| 01.10.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 1,17% | - |
| 30.09.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,83% | - |
| 29.09.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,12% | - |
| 26.09.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,12% | - |
| 25.09.2025 | 17,08 | 17,08 | 16,94 | 16,94 | -2,19% | - |
| 24.09.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 1,17% | - |
| 23.09.2025 | 17,18 | 17,18 | 17,12 | 17,12 | -0,93% | - |
| 22.09.2025 | 17,34 | 17,34 | 17,28 | 17,28 | 0,47% | - |
| 19.09.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,42% | - |
| 18.09.2025 | 16,94 | 16,96 | 16,94 | 16,96 | -0,70% | - |
| 17.09.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,12% | - |
| 16.09.2025 | 17,32 | 17,32 | 17,06 | 17,06 | -0,93% | - |
| 15.09.2025 | 17,14 | 17,22 | 17,14 | 17,22 | 0,47% | - |
| 12.09.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,71% | - |
| 11.09.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,12% | - |
| 10.09.2025 | 17,00 | 17,00 | 16,98 | 17,00 | 0,24% | - |
| 09.09.2025 | 16,98 | 17,02 | 16,96 | 16,96 | 0,12% | - |
| 08.09.2025 | 16,98 | 16,98 | 16,94 | 16,94 | -0,82% | - |
| 05.09.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 1,43% | - |
| 04.09.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,12% | - |
| 03.09.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,35% | - |
| 02.09.2025 | 16,94 | 16,94 | 16,92 | 16,92 | -0,47% | - |
| 01.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,28% | - |
| 29.08.2025 | 17,14 | 17,22 | 17,14 | 17,22 | 0,58% | - |
| 28.08.2025 | 17,04 | 17,12 | 17,04 | 17,12 | 1,78% | 500,00 |
| 27.08.2025 | 17,04 | 17,04 | 16,82 | 16,82 | -1,41% | - |
| 26.08.2025 | 17,22 | 17,22 | 17,06 | 17,06 | 0,47% | - |
| 25.08.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,59% | - |
| 22.08.2025 | 17,10 | 17,10 | 17,08 | 17,08 | -0,06% | - |
| 21.08.2025 | 17,00 | 17,34 | 17,00 | 17,09 | 1,24% | - |
| 20.08.2025 | 16,84 | 16,88 | 16,84 | 16,88 | 0,00% | - |
| 19.08.2025 | 16,86 | 16,88 | 16,86 | 16,88 | 0,96% | - |
| 18.08.2025 | 16,74 | 16,74 | 16,72 | 16,72 | 0,00% | - |
| 15.08.2025 | 16,82 | 16,82 | 16,72 | 16,72 | -1,99% | - |
| 14.08.2025 | 16,96 | 17,06 | 16,96 | 17,06 | -2,07% | - |
| 13.08.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,23% | - |
| 12.08.2025 | 17,32 | 17,38 | 17,32 | 17,38 | 0,58% | - |
| 11.08.2025 | 17,34 | 17,34 | 17,22 | 17,28 | 0,35% | 200,00 |
| 08.08.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,12% | - |
| 07.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,35% | - |
| 06.08.2025 | 17,12 | 17,18 | 17,12 | 17,18 | -0,23% | - |
| 05.08.2025 | 17,16 | 17,22 | 17,16 | 17,22 | 3,49% | - |
| 04.08.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,48% | - |
| 01.08.2025 | 17,18 | 17,18 | 16,46 | 16,56 | -4,39% | 200,00 |
| 31.07.2025 | 17,36 | 17,36 | 17,28 | 17,32 | 1,17% | - |
| 30.07.2025 | 17,14 | 17,14 | 17,06 | 17,12 | 0,71% | 40,00 |
| 29.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,47% | - |
| 28.07.2025 | 17,48 | 17,48 | 16,92 | 16,92 | -2,31% | - |