18,580€
0,11%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,49 | 18,56 | 18,22 | 18,54 | -0,11% | 11,00 |
| 07.05.2026 | 18,48 | 18,56 | 18,48 | 18,56 | 0,16% | 223,00 |
| 06.05.2026 | 18,20 | 18,60 | 18,16 | 18,53 | 3,06% | - |
| 05.05.2026 | 17,96 | 17,98 | 17,96 | 17,98 | 0,22% | 378,00 |
| 04.05.2026 | 18,39 | 18,47 | 17,82 | 17,94 | -2,23% | - |
| 30.04.2026 | 17,94 | 18,38 | 17,86 | 18,35 | 1,83% | - |
| 29.04.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -1,64% | 88,00 |
| 28.04.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -0,76% | 100,00 |
| 27.04.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 1,32% | 1,00 |
| 24.04.2026 | 18,31 | 18,33 | 17,87 | 18,22 | -1,09% | - |
| 23.04.2026 | 18,44 | 18,44 | 18,42 | 18,42 | -2,54% | 2,00 |
| 22.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 1,00 |
| 21.04.2026 | 19,32 | 19,38 | 19,20 | 19,20 | 0,31% | 7,00 |
| 20.04.2026 | 19,32 | 19,32 | 19,04 | 19,14 | -0,73% | 227,00 |
| 17.04.2026 | 19,10 | 19,40 | 19,10 | 19,28 | 0,10% | - |
| 16.04.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -1,53% | 90,00 |
| 15.04.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,15% | 1,00 |
| 14.04.2026 | 19,27 | 19,60 | 19,27 | 19,59 | 1,40% | - |
| 13.04.2026 | 18,86 | 19,32 | 18,86 | 19,32 | 0,84% | - |
| 10.04.2026 | 19,16 | 19,30 | 19,16 | 19,16 | 0,63% | 505,00 |
| 09.04.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -0,52% | 1,00 |
| 08.04.2026 | 19,28 | 19,28 | 19,14 | 19,14 | 3,46% | 98,00 |
| 07.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,43% | 9,00 |
| 02.04.2026 | 18,24 | 18,64 | 18,22 | 18,58 | 0,16% | - |
| 01.04.2026 | 18,64 | 18,80 | 18,55 | 18,55 | 1,03% | - |
| 31.03.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 1,55% | 8,00 |
| 30.03.2026 | 17,84 | 18,16 | 17,77 | 18,08 | -0,22% | - |
| 27.03.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -2,27% | 60,00 |
| 26.03.2026 | 18,56 | 18,56 | 18,54 | 18,54 | -4,53% | 304,00 |
| 25.03.2026 | 19,35 | 19,72 | 19,31 | 19,42 | 3,74% | - |
| 24.03.2026 | 18,62 | 18,72 | 18,62 | 18,72 | -3,31% | 7,00 |
| 23.03.2026 | 18,62 | 19,36 | 18,62 | 19,36 | 2,11% | 60,00 |
| 20.03.2026 | 19,37 | 19,56 | 18,94 | 18,96 | -1,56% | - |
| 19.03.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -3,94% | 1,00 |
| 18.03.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 1,57% | 300,00 |
| 17.03.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -0,40% | 3,00 |
| 16.03.2026 | 19,79 | 19,86 | 19,53 | 19,82 | 0,61% | - |
| 13.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,30% | 204,00 |
| 12.03.2026 | 19,89 | 20,08 | 19,76 | 19,76 | -1,45% | - |
| 11.03.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -1,47% | 388,00 |
| 10.03.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 2,88% | 1,00 |
| 09.03.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -3,86% | 99,00 |
| 06.03.2026 | 20,73 | 20,78 | 20,45 | 20,58 | 0,00% | - |
| 05.03.2026 | 20,43 | 20,90 | 20,38 | 20,58 | 0,12% | - |
| 04.03.2026 | 20,50 | 20,65 | 20,50 | 20,55 | 1,23% | 391,00 |
| 03.03.2026 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | 555,00 |
| 02.03.2026 | 20,10 | 20,40 | 20,10 | 20,40 | -0,73% | 2.446,00 |
| 27.02.2026 | 20,70 | 20,70 | 20,55 | 20,55 | 0,24% | 658,00 |
| 26.02.2026 | 20,50 | 20,50 | 20,45 | 20,50 | 0,49% | 303,00 |
| 25.02.2026 | 20,25 | 20,45 | 20,13 | 20,40 | 1,24% | - |
| 24.02.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -1,23% | 50,00 |
| 23.02.2026 | 20,85 | 20,85 | 20,35 | 20,40 | -2,39% | 68,00 |
| 20.02.2026 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | 52,00 |
| 19.02.2026 | 20,50 | 20,90 | 20,50 | 20,90 | 2,45% | 348,00 |
| 18.02.2026 | 19,18 | 20,40 | 19,18 | 20,40 | -2,39% | 101,00 |
| 17.02.2026 | 20,80 | 20,90 | 20,80 | 20,90 | 3,34% | 66,00 |
| 13.02.2026 | 20,23 | 20,38 | 20,18 | 20,23 | -0,98% | - |
| 12.02.2026 | 20,43 | 20,48 | 20,43 | 20,43 | -0,49% | - |
| 11.02.2026 | 21,28 | 21,33 | 20,48 | 20,53 | -4,53% | - |
| 10.02.2026 | 21,45 | 21,50 | 21,45 | 21,50 | 1,18% | 500,00 |
| 09.02.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 1,80% | 6,00 |
| 06.02.2026 | 20,88 | 20,93 | 20,83 | 20,88 | -2,00% | - |
| 05.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,19% | 60,00 |
| 04.02.2026 | 20,90 | 21,05 | 20,90 | 21,05 | -1,64% | 1.618,00 |
| 03.02.2026 | 21,90 | 21,95 | 21,05 | 21,40 | 0,71% | 1.982,00 |
| 02.02.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -0,70% | 95,00 |
| 30.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,58% | 150,00 |
| 29.01.2026 | 21,53 | 21,58 | 21,33 | 21,53 | 0,47% | - |
| 28.01.2026 | 21,78 | 21,83 | 21,25 | 21,43 | -0,92% | 110,00 |
| 27.01.2026 | 21,53 | 21,68 | 21,33 | 21,63 | 0,58% | - |
| 26.01.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 0,35% | 225,00 |
| 23.01.2026 | 21,55 | 21,58 | 21,38 | 21,43 | -1,04% | - |
| 22.01.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 2,61% | 10,00 |
| 21.01.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -3,43% | 120,00 |
| 20.01.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -0,23% | 46,00 |
| 19.01.2026 | 21,65 | 21,90 | 21,65 | 21,90 | -0,68% | 1.204,00 |
| 16.01.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | 1,00 |
| 15.01.2026 | 21,80 | 21,95 | 21,80 | 21,95 | 1,39% | 637,00 |
| 14.01.2026 | 21,60 | 21,65 | 21,60 | 21,65 | -0,23% | 623,00 |
| 13.01.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,70% | 289,00 |
| 12.01.2026 | 21,45 | 21,55 | 21,45 | 21,55 | 1,06% | 510,00 |
| 09.01.2026 | 21,33 | 21,33 | 21,33 | 21,33 | 0,35% | - |
| 08.01.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | 15,00 |
| 07.01.2026 | 21,23 | 21,28 | 21,13 | 21,25 | 0,35% | - |
| 06.01.2026 | 21,43 | 21,48 | 21,08 | 21,18 | -1,05% | - |
| 05.01.2026 | 20,90 | 21,40 | 20,90 | 21,40 | 3,26% | 200,00 |
| 02.01.2026 | 20,53 | 20,73 | 20,43 | 20,73 | 1,84% | - |
| 29.12.2025 | 20,40 | 20,40 | 20,35 | 20,35 | -0,25% | 59,00 |
| 23.12.2025 | 20,45 | 20,45 | 20,40 | 20,40 | 0,25% | 2.014,00 |
| 22.12.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,99% | 20,00 |
| 18.12.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 1,21% | 496,00 |
| 17.12.2025 | 19,89 | 19,91 | 19,87 | 19,91 | 1,07% | - |
| 16.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,10% | 5,00 |
| 15.12.2025 | 19,70 | 19,70 | 19,68 | 19,68 | -0,10% | 398,00 |
| 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% | - |