18,150€
0,83%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 18,05 | 18,25 | 18,00 | 18,05 | 0,28% | - |
| 03.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 02.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 01.07.2026 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | - |
| 30.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 29.06.2026 | 17,60 | 17,60 | 17,30 | 17,30 | -0,57% | - |
| 26.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 25.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 24.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 23.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 22.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 19.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 18.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 17.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 16.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 15.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 12.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 11.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 10.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 09.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 08.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 05.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 04.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 03.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 02.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 01.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 29.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 28.05.2026 | 17,80 | 17,80 | 17,50 | 17,50 | -3,31% | 528,00 |
| 27.05.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -1,09% | 346,00 |
| 26.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 25.05.2026 | 18,20 | 18,30 | 18,20 | 18,30 | -1,08% | - |
| 22.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 21.05.2026 | 18,30 | 18,50 | 18,30 | 18,50 | -1,07% | 215,00 |
| 20.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 19.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 18.05.2026 | 18,70 | 19,00 | 18,70 | 19,00 | 1,60% | 11,00 |
| 15.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 14.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 13.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 12.05.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 0,54% | 223,00 |
| 11.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 08.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 07.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 06.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 05.05.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -2,19% | 223,00 |
| 04.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 30.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 29.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 28.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 27.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | - |
| 24.04.2026 | 18,30 | 18,30 | 17,85 | 18,05 | -1,90% | - |
| 23.04.2026 | 18,75 | 18,75 | 18,30 | 18,40 | -2,13% | - |
| 22.04.2026 | 19,30 | 19,35 | 18,80 | 18,80 | -2,59% | - |
| 21.04.2026 | 19,30 | 19,55 | 19,25 | 19,30 | 0,52% | - |
| 20.04.2026 | 19,10 | 19,25 | 18,95 | 19,20 | -0,78% | - |
| 17.04.2026 | 19,15 | 19,35 | 19,15 | 19,35 | 1,04% | - |
| 16.04.2026 | 19,55 | 19,55 | 19,15 | 19,15 | -1,29% | - |
| 15.04.2026 | 19,45 | 19,65 | 19,40 | 19,40 | -0,51% | - |
| 14.04.2026 | 19,30 | 19,55 | 19,30 | 19,50 | 1,30% | - |
| 13.04.2026 | 18,90 | 19,30 | 18,90 | 19,25 | 0,00% | - |
| 10.04.2026 | 19,15 | 19,30 | 19,05 | 19,25 | 1,58% | - |
| 09.04.2026 | 19,05 | 19,10 | 18,90 | 18,95 | -0,79% | - |
| 08.04.2026 | 19,20 | 19,35 | 18,80 | 19,10 | 4,37% | - |
| 07.04.2026 | 18,55 | 18,70 | 18,25 | 18,30 | -1,13% | - |
| 02.04.2026 | 18,26 | 18,57 | 18,23 | 18,51 | -0,75% | - |
| 01.04.2026 | 18,78 | 18,78 | 18,59 | 18,65 | 2,19% | - |
| 31.03.2026 | 18,17 | 18,40 | 18,13 | 18,25 | 0,61% | - |
| 30.03.2026 | 17,98 | 18,18 | 17,78 | 18,14 | 0,06% | - |
| 27.03.2026 | 18,55 | 18,55 | 18,07 | 18,13 | -2,26% | - |
| 26.03.2026 | 18,76 | 18,82 | 18,49 | 18,55 | -4,63% | - |
| 25.03.2026 | 19,41 | 19,72 | 19,39 | 19,45 | 1,35% | - |
| 24.03.2026 | 19,24 | 19,25 | 18,62 | 19,19 | -0,10% | - |
| 23.03.2026 | 18,81 | 19,54 | 18,56 | 19,21 | -0,98% | - |
| 20.03.2026 | 19,47 | 19,56 | 19,30 | 19,40 | 0,41% | - |
| 19.03.2026 | 19,43 | 19,63 | 19,29 | 19,32 | -2,47% | - |
| 18.03.2026 | 19,87 | 20,13 | 19,77 | 19,81 | 0,35% | - |
| 17.03.2026 | 19,68 | 19,81 | 19,55 | 19,74 | 0,15% | - |
| 16.03.2026 | 19,69 | 19,78 | 19,53 | 19,71 | -0,25% | - |
| 13.03.2026 | 19,69 | 19,95 | 19,56 | 19,76 | -0,80% | - |
| 12.03.2026 | 19,93 | 20,08 | 19,77 | 19,92 | 0,00% | - |
| 11.03.2026 | 20,28 | 20,40 | 19,92 | 19,92 | -2,35% | - |
| 10.03.2026 | 20,53 | 20,53 | 20,23 | 20,40 | 1,75% | - |
| 09.03.2026 | 19,95 | 20,13 | 19,59 | 20,05 | -1,60% | - |
| 06.03.2026 | 20,73 | 20,78 | 20,30 | 20,38 | -1,09% | - |
| 05.03.2026 | 20,38 | 20,90 | 20,38 | 20,60 | -0,12% | - |
| 04.03.2026 | 20,30 | 20,68 | 19,97 | 20,63 | 2,61% | - |
| 03.03.2026 | 20,60 | 20,60 | 19,74 | 20,10 | -2,90% | - |
| 02.03.2026 | 20,10 | 20,73 | 19,82 | 20,70 | -0,36% | - |
| 27.02.2026 | 20,70 | 20,83 | 20,50 | 20,78 | 0,36% | - |
| 26.02.2026 | 20,50 | 20,70 | 20,43 | 20,70 | 1,42% | - |
| 25.02.2026 | 20,20 | 20,48 | 20,13 | 20,41 | 1,04% | - |
| 24.02.2026 | 20,45 | 20,45 | 20,01 | 20,20 | -1,46% | - |
| 23.02.2026 | 20,83 | 20,85 | 20,48 | 20,50 | -1,91% | - |
| 20.02.2026 | 20,93 | 21,08 | 20,65 | 20,90 | 0,48% | - |
| 19.02.2026 | 20,28 | 20,88 | 20,25 | 20,80 | 2,82% | - |
| 18.02.2026 | 20,75 | 20,75 | 18,77 | 20,23 | -2,97% | - |
| 17.02.2026 | 20,60 | 20,85 | 20,50 | 20,85 | 0,97% | - |
| 16.02.2026 | 20,60 | 20,83 | 20,55 | 20,65 | 1,35% | - |
| 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% | - |