20,675€
1,47%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,60 | 20,83 | 20,55 | 20,68 | 1,47% | - |
| 13.02.2026 | 20,28 | 20,38 | 20,13 | 20,38 | 0,87% | - |
| 12.02.2026 | 20,43 | 20,60 | 20,18 | 20,20 | -0,49% | - |
| 11.02.2026 | 21,30 | 21,30 | 20,23 | 20,30 | -4,92% | - |
| 10.02.2026 | 21,70 | 21,70 | 21,33 | 21,35 | -1,27% | - |
| 09.02.2026 | 21,18 | 21,63 | 21,18 | 21,63 | 2,61% | - |
| 06.02.2026 | 20,88 | 21,08 | 20,68 | 21,08 | 1,08% | - |
| 05.02.2026 | 21,15 | 21,38 | 20,73 | 20,85 | -1,42% | - |
| 04.02.2026 | 21,28 | 21,28 | 20,63 | 21,15 | -2,76% | - |
| 03.02.2026 | 21,78 | 21,95 | 21,58 | 21,75 | 0,58% | - |
| 02.02.2026 | 21,35 | 21,68 | 21,23 | 21,63 | 0,46% | - |
| 30.01.2026 | 21,48 | 21,58 | 21,40 | 21,53 | 0,47% | - |
| 29.01.2026 | 21,50 | 21,58 | 21,33 | 21,43 | 0,00% | - |
| 28.01.2026 | 21,83 | 21,83 | 21,28 | 21,43 | -1,15% | - |
| 27.01.2026 | 21,45 | 21,73 | 21,33 | 21,68 | 1,17% | - |
| 26.01.2026 | 21,58 | 21,80 | 21,38 | 21,43 | 0,00% | - |
| 23.01.2026 | 21,50 | 21,58 | 21,38 | 21,43 | -0,46% | - |
| 22.01.2026 | 21,55 | 21,78 | 21,43 | 21,53 | 1,29% | - |
| 21.01.2026 | 21,68 | 21,68 | 20,98 | 21,25 | -2,30% | - |
| 20.01.2026 | 21,80 | 21,80 | 21,48 | 21,75 | 0,00% | - |
| 19.01.2026 | 21,60 | 21,88 | 21,60 | 21,75 | -0,68% | - |
| 16.01.2026 | 21,85 | 22,20 | 21,85 | 21,90 | 0,81% | - |
| 15.01.2026 | 21,83 | 22,00 | 21,70 | 21,73 | 0,58% | - |
| 14.01.2026 | 21,50 | 21,68 | 21,50 | 21,60 | 0,93% | - |
| 13.01.2026 | 21,60 | 21,85 | 21,30 | 21,40 | -0,81% | - |
| 12.01.2026 | 21,30 | 21,60 | 21,23 | 21,58 | 2,37% | - |
| 09.01.2026 | 21,30 | 21,40 | 21,08 | 21,08 | -1,06% | - |
| 08.01.2026 | 21,23 | 21,30 | 20,93 | 21,30 | 0,35% | - |
| 07.01.2026 | 21,20 | 21,28 | 21,08 | 21,23 | 0,24% | - |
| 06.01.2026 | 21,40 | 21,40 | 21,08 | 21,18 | 0,24% | - |
| 05.01.2026 | 20,80 | 21,18 | 20,65 | 21,13 | 2,42% | - |
| 02.01.2026 | 20,43 | 20,73 | 20,43 | 20,63 | 0,61% | - |
| 30.12.2025 | 20,38 | 20,53 | 20,35 | 20,50 | 1,01% | - |
| 29.12.2025 | 20,45 | 20,53 | 20,25 | 20,30 | -0,76% | - |
| 23.12.2025 | 20,35 | 20,48 | 20,28 | 20,45 | 0,49% | - |
| 22.12.2025 | 20,21 | 20,35 | 20,15 | 20,35 | 1,17% | - |
| 19.12.2025 | 19,97 | 20,21 | 19,97 | 20,12 | 0,05% | - |
| 18.12.2025 | 19,81 | 20,17 | 19,81 | 20,11 | 1,51% | - |
| 17.12.2025 | 19,80 | 20,02 | 19,80 | 19,81 | 0,18% | - |
| 16.12.2025 | 19,77 | 19,82 | 19,59 | 19,77 | 0,20% | - |
| 15.12.2025 | 19,71 | 19,82 | 19,67 | 19,73 | -0,05% | - |
| 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% | - |