17,850€
-0,78%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,07 | 18,09 | 17,78 | 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% | - |
| 25.07.2025 | 17,40 | 17,45 | 17,10 | 17,35 | -0,40% | - |
| 24.07.2025 | 18,10 | 18,10 | 16,53 | 17,42 | -2,35% | - |
| 23.07.2025 | 17,60 | 18,50 | 17,60 | 17,84 | 2,82% | 811,00 |
| 22.07.2025 | 17,16 | 17,36 | 17,14 | 17,35 | 0,64% | - |
| 21.07.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,58% | 115,00 |
| 18.07.2025 | 17,19 | 17,27 | 17,08 | 17,14 | 0,00% | - |
| 17.07.2025 | 17,13 | 17,15 | 16,97 | 17,14 | 0,35% | - |
| 16.07.2025 | 16,84 | 17,20 | 16,78 | 17,08 | 1,07% | - |
| 15.07.2025 | 16,88 | 16,90 | 16,88 | 16,90 | 0,84% | 497,00 |
| 14.07.2025 | 16,34 | 16,77 | 16,30 | 16,76 | 1,88% | - |
| 11.07.2025 | 16,34 | 16,50 | 16,32 | 16,45 | 2,81% | - |
| 10.07.2025 | 16,32 | 16,32 | 15,94 | 16,00 | -2,32% | 619,00 |
| 09.07.2025 | 16,09 | 16,39 | 16,09 | 16,38 | 1,61% | - |
| 08.07.2025 | 16,00 | 16,13 | 15,98 | 16,12 | 1,51% | - |
| 07.07.2025 | 16,02 | 16,02 | 15,88 | 15,88 | 0,76% | 317,00 |
| 04.07.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,44% | 2,00 |
| 03.07.2025 | 15,82 | 15,91 | 15,70 | 15,83 | 0,13% | - |
| 02.07.2025 | 15,84 | 15,86 | 15,70 | 15,81 | 0,25% | - |
| 01.07.2025 | 15,76 | 15,85 | 15,65 | 15,77 | -0,69% | - |
| 30.06.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,13% | 15,00 |
| 27.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,21% | 25,00 |
| 26.06.2025 | 15,44 | 15,72 | 15,42 | 15,67 | 1,49% | - |
| 25.06.2025 | 15,36 | 15,47 | 15,25 | 15,44 | 0,26% | - |
| 24.06.2025 | 15,46 | 15,52 | 15,21 | 15,40 | 0,65% | - |
| 23.06.2025 | 15,11 | 15,31 | 14,88 | 15,30 | 1,12% | - |
| 20.06.2025 | 15,20 | 15,22 | 15,05 | 15,13 | 0,13% | - |
| 19.06.2025 | 14,86 | 15,16 | 14,84 | 15,11 | 1,07% | - |
| 18.06.2025 | 14,92 | 15,00 | 14,84 | 14,95 | -0,33% | - |
| 17.06.2025 | 15,08 | 15,08 | 15,00 | 15,00 | -0,86% | 333,00 |
| 16.06.2025 | 14,99 | 15,28 | 14,99 | 15,13 | 1,07% | - |
| 13.06.2025 | 15,22 | 15,38 | 14,93 | 14,97 | -2,16% | - |
| 12.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 1,00 |
| 11.06.2025 | 15,34 | 15,57 | 15,34 | 15,40 | 0,00% | - |
| 10.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,41% | 150,00 |
| 09.06.2025 | 15,80 | 15,84 | 15,74 | 15,78 | -0,44% | - |
| 06.06.2025 | 15,54 | 15,90 | 15,54 | 15,85 | 2,19% | - |
| 05.06.2025 | 15,57 | 15,79 | 15,47 | 15,51 | -0,39% | - |
| 04.06.2025 | 15,68 | 15,77 | 15,52 | 15,57 | -0,06% | - |
| 03.06.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,13% | 38,00 |
| 02.06.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,83% | 758,00 |