17,250€
0,17%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 17,25 | 17,30 | 17,17 | 17,25 | 0,17% | - |
| 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% | - |
| 28.05.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 1,88% | - |
| 27.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 26.05.2025 | 14,32 | 15,10 | 14,32 | 15,10 | 2,86% | 1.137,00 |
| 23.05.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 1,52% | 40,00 |
| 22.05.2025 | 14,44 | 14,46 | 14,44 | 14,46 | 0,42% | - |
| 21.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,42% | - |
| 20.05.2025 | 14,58 | 14,58 | 14,34 | 14,34 | 1,13% | - |
| 19.05.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 1,58% | - |
| 16.05.2025 | 14,38 | 14,38 | 13,96 | 13,96 | -3,72% | - |
| 15.05.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 1,97% | - |
| 14.05.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,57% | - |
| 13.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,28% | - |
| 12.05.2025 | 13,96 | 14,10 | 13,96 | 14,10 | 2,47% | - |
| 09.05.2025 | 13,84 | 13,84 | 13,66 | 13,76 | 0,88% | - |
| 08.05.2025 | 13,74 | 13,74 | 13,64 | 13,64 | 1,49% | - |
| 07.05.2025 | 13,76 | 13,76 | 13,44 | 13,44 | 0,00% | - |
| 06.05.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -1,18% | - |
| 05.05.2025 | 13,44 | 13,60 | 13,44 | 13,60 | 3,82% | 518,00 |