19,690€
-0,66%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,85 | 20,13 | 19,64 | 19,70 | -0,61% | - |
| 11.12.2025 | 19,79 | 19,90 | 19,69 | 19,82 | 0,10% | - |
| 10.12.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,00% | 207,00 |
| 09.12.2025 | 19,70 | 19,80 | 19,70 | 19,80 | -0,35% | 50,00 |
| 08.12.2025 | 19,71 | 19,91 | 19,69 | 19,87 | 0,56% | - |
| 05.12.2025 | 19,87 | 19,95 | 19,72 | 19,76 | -0,25% | - |
| 04.12.2025 | 19,95 | 20,08 | 19,78 | 19,81 | -0,65% | - |
| 03.12.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 0,10% | 5,00 |
| 02.12.2025 | 19,53 | 19,94 | 19,32 | 19,92 | 2,10% | - |
| 01.12.2025 | 19,71 | 19,81 | 19,48 | 19,51 | -1,46% | - |
| 28.11.2025 | 19,81 | 19,82 | 19,57 | 19,80 | 0,00% | - |
| 27.11.2025 | 19,56 | 19,80 | 19,56 | 19,80 | 1,12% | 102,00 |
| 26.11.2025 | 19,33 | 19,62 | 19,23 | 19,58 | 1,45% | - |
| 25.11.2025 | 18,80 | 19,30 | 18,70 | 19,30 | 5,23% | 4.450,00 |
| 24.11.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -1,45% | 138,00 |
| 21.11.2025 | 18,57 | 18,69 | 18,45 | 18,61 | -0,27% | - |
| 20.11.2025 | 18,82 | 18,82 | 18,66 | 18,66 | -0,16% | 155,00 |
| 19.11.2025 | 18,52 | 18,76 | 18,46 | 18,69 | 0,48% | - |
| 18.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,43% | 237,00 |
| 17.11.2025 | 18,30 | 19,26 | 18,30 | 19,26 | 2,72% | 120,00 |
| 14.11.2025 | 18,80 | 18,81 | 18,75 | 18,75 | 0,00% | - |
| 13.11.2025 | 18,68 | 18,85 | 18,66 | 18,75 | 0,37% | - |
| 12.11.2025 | 18,53 | 18,68 | 18,36 | 18,68 | 1,03% | - |
| 11.11.2025 | 18,11 | 18,56 | 18,07 | 18,49 | 1,71% | - |
| 10.11.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 4,60% | 50,00 |
| 07.11.2025 | 17,43 | 17,54 | 17,30 | 17,38 | -0,06% | - |
| 06.11.2025 | 17,74 | 17,78 | 17,35 | 17,39 | -1,53% | - |
| 05.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,23% | 100,00 |
| 04.11.2025 | 17,94 | 17,96 | 17,55 | 17,70 | -1,78% | - |
| 03.11.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,28% | 200,00 |
| 31.10.2025 | 17,99 | 18,20 | 17,97 | 18,07 | 0,33% | - |
| 30.10.2025 | 17,76 | 18,07 | 17,73 | 18,01 | 1,18% | - |
| 29.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,06% | 119,00 |
| 28.10.2025 | 17,85 | 17,87 | 17,70 | 17,81 | -0,06% | - |
| 27.10.2025 | 17,74 | 17,82 | 17,74 | 17,82 | 1,60% | 170,00 |
| 24.10.2025 | 17,57 | 17,63 | 17,36 | 17,54 | -0,11% | - |
| 23.10.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 1,27% | 11,00 |
| 22.10.2025 | 17,22 | 17,41 | 17,22 | 17,34 | 0,58% | - |
| 21.10.2025 | 17,49 | 17,49 | 17,18 | 17,24 | -1,26% | - |
| 20.10.2025 | 17,34 | 17,46 | 17,34 | 17,46 | 1,51% | 158,00 |
| 17.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,04% | 181,00 |
| 16.10.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,67% | 1,00 |
| 15.10.2025 | 18,07 | 18,09 | 17,74 | 17,86 | -0,72% | - |
| 14.10.2025 | 17,93 | 18,06 | 17,59 | 17,99 | -0,22% | - |
| 13.10.2025 | 18,05 | 18,07 | 17,82 | 18,03 | 0,78% | - |
| 10.10.2025 | 18,40 | 18,40 | 17,88 | 17,89 | -1,60% | - |
| 09.10.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,66% | 1,00 |
| 08.10.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,11% | 1,00 |
| 07.10.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 1,35% | 16,00 |
| 06.10.2025 | 17,80 | 17,84 | 17,80 | 17,84 | 0,45% | 21,00 |
| 03.10.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 1,72% | 1,00 |
| 02.10.2025 | 17,57 | 17,61 | 17,36 | 17,46 | -0,80% | - |
| 01.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,68% | 20,00 |
| 30.09.2025 | 17,06 | 17,35 | 17,06 | 17,31 | 1,58% | - |
| 29.09.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,01% | 20,00 |
| 26.09.2025 | 16,99 | 17,06 | 16,85 | 16,87 | -0,76% | - |
| 25.09.2025 | 17,09 | 17,11 | 16,77 | 17,00 | -0,53% | - |
| 24.09.2025 | 17,33 | 17,35 | 16,99 | 17,09 | -1,27% | - |
| 23.09.2025 | 17,20 | 17,44 | 17,16 | 17,31 | 0,52% | - |
| 22.09.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,12% | 2,00 |
| 19.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | 6,00 |
| 18.09.2025 | 16,94 | 17,18 | 16,93 | 17,15 | 1,06% | - |
| 17.09.2025 | 17,11 | 17,15 | 16,89 | 16,97 | -0,82% | - |
| 16.09.2025 | 17,34 | 17,34 | 17,07 | 17,11 | -1,16% | - |
| 15.09.2025 | 17,16 | 17,41 | 17,08 | 17,31 | 1,11% | - |
| 12.09.2025 | 17,20 | 17,20 | 17,02 | 17,12 | -0,29% | - |
| 11.09.2025 | 17,02 | 17,25 | 17,01 | 17,17 | 0,82% | - |
| 10.09.2025 | 17,04 | 17,11 | 16,91 | 17,03 | 0,06% | 250,00 |
| 09.09.2025 | 16,98 | 17,10 | 16,88 | 17,02 | 0,06% | - |
| 08.09.2025 | 16,96 | 17,10 | 16,94 | 17,01 | 0,18% | 60,00 |
| 05.09.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,64% | 1,00 |
| 04.09.2025 | 16,89 | 17,13 | 16,85 | 17,09 | 1,18% | - |
| 03.09.2025 | 16,87 | 17,00 | 16,79 | 16,89 | -0,12% | - |
| 02.09.2025 | 16,92 | 17,01 | 16,72 | 16,91 | 0,06% | - |
| 01.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,94% | 250,00 |
| 29.08.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,35% | 100,00 |
| 28.08.2025 | 17,10 | 17,12 | 17,10 | 17,12 | 0,29% | 500,00 |
| 27.08.2025 | 17,06 | 17,13 | 16,92 | 17,07 | 0,18% | - |
| 26.08.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -1,50% | 2,00 |
| 25.08.2025 | 17,00 | 17,42 | 16,98 | 17,30 | 1,29% | - |
| 22.08.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,52% | 150,00 |
| 21.08.2025 | 17,10 | 17,33 | 17,05 | 17,17 | 0,23% | - |
| 20.08.2025 | 16,86 | 17,14 | 16,84 | 17,13 | 1,36% | - |
| 19.08.2025 | 16,87 | 17,00 | 16,84 | 16,90 | 0,48% | - |
| 18.08.2025 | 16,76 | 16,82 | 16,70 | 16,82 | 0,36% | 398,00 |
| 15.08.2025 | 16,80 | 16,80 | 16,76 | 16,76 | -0,30% | 1.445,00 |
| 14.08.2025 | 17,00 | 17,09 | 16,70 | 16,81 | -1,35% | - |
| 13.08.2025 | 17,45 | 17,47 | 16,99 | 17,04 | -2,52% | - |
| 12.08.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 1,39% | 50,00 |
| 11.08.2025 | 17,22 | 17,24 | 17,22 | 17,24 | -0,12% | 201,00 |
| 08.08.2025 | 17,20 | 17,27 | 17,15 | 17,26 | -0,69% | - |
| 07.08.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,93% | 25,00 |
| 06.08.2025 | 17,16 | 17,22 | 17,16 | 17,22 | 0,82% | 271,00 |
| 05.08.2025 | 17,20 | 17,26 | 17,08 | 17,08 | 0,47% | 1.439,00 |
| 04.08.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 2,16% | 1.774,00 |
| 01.08.2025 | 16,90 | 16,90 | 16,44 | 16,64 | -3,98% | 1.203,00 |
| 31.07.2025 | 17,38 | 17,42 | 17,25 | 17,33 | 0,76% | - |
| 30.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,47% | 717,00 |
| 29.07.2025 | 17,02 | 17,17 | 16,92 | 17,12 | 0,88% | - |
| 28.07.2025 | 17,48 | 17,52 | 16,91 | 16,97 | -2,19% | - |