17,840€
-0,22%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,93 | 18,04 | 17,79 | 17,87 | -0,06% | - |
| 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% | - |
| 25.07.2025 | 17,38 | 17,38 | 17,32 | 17,32 | 1,52% | - |
| 24.07.2025 | 18,06 | 18,06 | 17,06 | 17,06 | -3,18% | - |
| 23.07.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 1,85% | - |
| 22.07.2025 | 17,14 | 17,30 | 17,14 | 17,30 | 0,58% | - |
| 21.07.2025 | 17,14 | 17,20 | 17,14 | 17,20 | -0,12% | - |
| 18.07.2025 | 17,14 | 17,22 | 17,12 | 17,22 | 2,50% | - |
| 17.07.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -1,41% | - |
| 16.07.2025 | 16,80 | 17,04 | 16,80 | 17,04 | 1,31% | 2.000,00 |
| 15.07.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,84% | - |
| 14.07.2025 | 16,28 | 16,68 | 16,28 | 16,68 | 1,71% | - |
| 11.07.2025 | 16,34 | 16,40 | 16,34 | 16,40 | 1,86% | - |
| 10.07.2025 | 16,02 | 16,10 | 16,02 | 16,10 | 0,25% | - |
| 09.07.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,12% | - |
| 08.07.2025 | 15,98 | 16,06 | 15,98 | 16,04 | 1,65% | 156,00 |
| 07.07.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 0,64% | - |
| 04.07.2025 | 15,74 | 15,74 | 15,68 | 15,68 | -0,76% | - |
| 03.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,51% | - |
| 02.07.2025 | 15,82 | 15,82 | 15,72 | 15,72 | 0,13% | - |
| 01.07.2025 | 15,74 | 15,74 | 15,70 | 15,70 | -0,88% | - |
| 30.06.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,89% | - |
| 27.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,90% | - |
| 26.06.2025 | 15,42 | 15,56 | 15,42 | 15,56 | 1,17% | - |
| 25.06.2025 | 15,36 | 15,38 | 15,36 | 15,38 | 0,65% | - |
| 24.06.2025 | 15,48 | 15,48 | 15,28 | 15,28 | 1,60% | - |
| 23.06.2025 | 15,08 | 15,08 | 15,04 | 15,04 | -0,13% | - |
| 20.06.2025 | 15,14 | 15,14 | 15,06 | 15,06 | 0,13% | - |
| 19.06.2025 | 14,86 | 15,04 | 14,86 | 15,04 | 0,80% | - |
| 18.06.2025 | 14,90 | 14,92 | 14,90 | 14,92 | -0,53% | - |
| 17.06.2025 | 15,00 | 15,06 | 15,00 | 15,00 | 0,00% | 1.250,00 |
| 16.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,21% | - |
| 13.06.2025 | 15,12 | 15,12 | 14,82 | 14,82 | -2,37% | - |
| 12.06.2025 | 15,24 | 15,24 | 15,14 | 15,18 | -3,31% | - |
| 11.06.2025 | 15,24 | 15,70 | 15,24 | 15,70 | 1,55% | 20,00 |
| 10.06.2025 | 15,66 | 15,66 | 15,46 | 15,46 | -1,02% | - |
| 09.06.2025 | 15,68 | 15,68 | 15,62 | 15,62 | 1,17% | - |
| 06.06.2025 | 15,42 | 15,44 | 15,42 | 15,44 | 0,26% | - |
| 05.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,52% | - |
| 04.06.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,00% | - |
| 03.06.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,65% | - |
| 02.06.2025 | 15,40 | 15,40 | 15,38 | 15,38 | 1,18% | - |
| 30.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,04% | - |
| 29.05.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 1,19% | - |