18,150€
-0,22%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,19 | 18,44 | 17,96 | 18,15 | -0,22% | 13,00 |
| 05.11.2026 | 18,56 | 18,85 | 18,17 | 18,19 | -2,20% | 15,00 |
| 04.11.2026 | 18,08 | 18,67 | 18,06 | 18,60 | 3,39% | - |
| 03.11.2026 | 17,40 | 18,21 | 17,36 | 17,99 | 2,62% | - |
| 02.11.2026 | 17,54 | 17,67 | 17,32 | 17,53 | 0,46% | - |
| 30.10.2026 | 17,44 | 17,60 | 17,32 | 17,45 | -0,23% | 58,00 |
| 29.10.2026 | 17,54 | 17,64 | 17,46 | 17,49 | -0,23% | 13,00 |
| 28.10.2026 | 17,54 | 17,63 | 17,42 | 17,53 | -0,45% | 15,00 |
| 27.10.2026 | 17,26 | 17,65 | 17,22 | 17,61 | 1,97% | - |
| 26.10.2026 | 17,18 | 17,36 | 17,16 | 17,27 | 1,89% | 735,00 |
| 23.10.2026 | 17,30 | 17,39 | 16,90 | 16,95 | -2,08% | - |
| 22.10.2026 | 17,16 | 17,36 | 17,07 | 17,31 | 0,29% | 58,00 |
| 21.10.2026 | 17,34 | 17,40 | 17,19 | 17,26 | -0,40% | 29,00 |
| 20.10.2026 | 17,08 | 17,35 | 17,03 | 17,33 | 1,40% | - |
| 19.10.2026 | 17,30 | 17,32 | 17,04 | 17,09 | -0,81% | - |
| 16.10.2026 | 17,26 | 17,36 | 17,11 | 17,23 | 0,00% | - |
| 15.10.2026 | 17,20 | 17,23 | 17,20 | 17,23 | 2,07% | - |
| 14.10.2026 | 17,14 | 17,29 | 16,85 | 16,88 | -1,46% | 13,00 |
| 13.10.2026 | 16,98 | 17,16 | 16,93 | 17,13 | 0,88% | - |
| 12.10.2026 | 16,98 | 17,08 | 16,89 | 16,98 | 0,12% | - |
| 09.10.2026 | 17,03 | 17,04 | 16,81 | 16,96 | 0,06% | 11,00 |
| 08.10.2026 | 16,80 | 17,00 | 16,60 | 16,95 | 0,41% | - |
| 07.10.2026 | 17,16 | 17,34 | 16,71 | 16,88 | -1,80% | - |
| 06.10.2026 | 17,35 | 17,43 | 17,19 | 17,19 | -1,04% | 84,00 |
| 05.10.2026 | 17,08 | 17,39 | 17,06 | 17,37 | 1,52% | 15,00 |
| 02.10.2026 | 16,89 | 17,13 | 16,78 | 17,11 | 1,42% | - |
| 01.10.2026 | 16,82 | 17,03 | 16,57 | 16,87 | 0,48% | - |
| 30.09.2026 | 17,09 | 17,22 | 16,72 | 16,79 | -1,52% | - |
| 29.09.2026 | 16,89 | 17,23 | 16,87 | 17,05 | 0,53% | - |
| 28.09.2026 | 16,80 | 17,06 | 16,76 | 16,96 | 0,30% | - |
| 25.09.2026 | 17,12 | 17,17 | 16,75 | 16,91 | -1,05% | - |
| 24.09.2026 | 17,27 | 17,30 | 16,92 | 17,09 | -1,27% | 864,00 |
| 23.09.2026 | 16,78 | 17,62 | 16,72 | 17,31 | 4,34% | - |
| 22.09.2026 | 16,66 | 16,92 | 16,46 | 16,59 | -0,78% | 16,00 |
| 21.09.2026 | 16,49 | 16,74 | 16,45 | 16,72 | 2,01% | 27,00 |
| 18.09.2026 | 16,26 | 16,41 | 16,20 | 16,39 | 0,74% | - |
| 17.09.2026 | 16,26 | 16,36 | 16,15 | 16,27 | 0,49% | - |
| 16.09.2026 | 16,18 | 16,32 | 16,00 | 16,19 | 0,25% | 384,00 |
| 15.09.2026 | 16,53 | 16,53 | 15,96 | 16,15 | -2,36% | - |
| 14.09.2026 | 16,40 | 16,64 | 16,38 | 16,54 | 0,43% | 13,00 |
| 11.09.2026 | 16,66 | 16,70 | 16,41 | 16,47 | -0,72% | 1.323,00 |
| 10.09.2026 | 16,70 | 16,97 | 16,52 | 16,59 | -0,54% | - |
| 09.09.2026 | 16,71 | 16,83 | 16,62 | 16,68 | 0,12% | - |
| 08.09.2026 | 16,95 | 16,99 | 16,62 | 16,66 | -1,65% | 81,00 |
| 07.09.2026 | 16,79 | 17,01 | 16,50 | 16,94 | 0,65% | 15,00 |
| 04.09.2026 | 16,66 | 16,85 | 16,51 | 16,83 | 0,84% | 882,00 |
| 03.09.2026 | 16,74 | 16,87 | 16,63 | 16,69 | -0,24% | - |
| 02.09.2026 | 16,79 | 16,89 | 16,58 | 16,73 | -0,36% | - |
| 01.09.2026 | 17,04 | 17,09 | 16,51 | 16,79 | -1,29% | 331,00 |
| 31.08.2026 | 17,25 | 17,30 | 16,99 | 17,01 | -1,28% | 2.912,00 |
| 28.08.2026 | 17,32 | 17,40 | 17,21 | 17,23 | -0,40% | - |
| 27.08.2026 | 17,19 | 17,34 | 17,02 | 17,30 | 1,05% | - |
| 26.08.2026 | 17,39 | 17,41 | 17,03 | 17,12 | -1,72% | 8.120,00 |
| 25.08.2026 | 17,77 | 17,79 | 17,29 | 17,42 | -1,80% | - |
| 24.08.2026 | 17,46 | 17,77 | 17,27 | 17,74 | 1,55% | 15,00 |
| 21.08.2026 | 17,53 | 17,60 | 17,41 | 17,47 | -0,23% | 40,00 |
| 20.08.2026 | 17,80 | 17,91 | 17,49 | 17,51 | -1,79% | 116,00 |