18,150€
-2,94%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,21 | 18,41 | 18,11 | 18,14 | -2,99% | - |
| 05.11.2026 | 18,72 | 18,72 | 18,70 | 18,70 | 0,86% | 173,00 |
| 04.11.2026 | 18,44 | 18,64 | 18,44 | 18,54 | 4,63% | 263,00 |
| 03.11.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 0,45% | 4,00 |
| 02.11.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 1,03% | 3,00 |
| 30.10.2026 | 17,54 | 17,54 | 17,46 | 17,46 | -0,91% | 211,00 |
| 29.10.2026 | 17,62 | 17,62 | 17,56 | 17,62 | 0,00% | 1.799,00 |
| 28.10.2026 | 17,62 | 17,62 | 17,62 | 17,62 | 0,11% | 177,00 |
| 27.10.2026 | 17,26 | 17,64 | 17,24 | 17,60 | 2,09% | - |
| 26.10.2026 | 16,96 | 17,24 | 16,96 | 17,24 | 1,83% | 45,00 |
| 23.10.2026 | 17,30 | 17,37 | 16,91 | 16,93 | -2,31% | - |
| 22.10.2026 | 17,15 | 17,38 | 17,07 | 17,33 | 0,17% | - |
| 21.10.2026 | 17,34 | 17,34 | 17,30 | 17,30 | 1,17% | 241,00 |
| 20.10.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 4,00 |
| 19.10.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,98% | 169,00 |
| 16.10.2026 | 17,26 | 17,36 | 17,12 | 17,27 | 0,58% | - |
| 15.10.2026 | 16,76 | 17,24 | 16,76 | 17,17 | 0,18% | - |
| 14.10.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 0,35% | 200,00 |
| 13.10.2026 | 16,96 | 17,08 | 16,96 | 17,08 | 0,53% | 6.615,00 |
| 12.10.2026 | 17,00 | 17,03 | 16,89 | 16,99 | 0,77% | - |
| 09.10.2026 | 17,02 | 17,02 | 16,86 | 16,86 | 0,36% | 2.870,00 |
| 08.10.2026 | 16,82 | 16,82 | 16,80 | 16,80 | 0,24% | 800,00 |
| 07.10.2026 | 17,12 | 17,14 | 16,76 | 16,76 | -2,95% | 3.820,00 |
| 06.10.2026 | 17,37 | 17,43 | 17,19 | 17,27 | 0,29% | - |
| 05.10.2026 | 17,24 | 17,24 | 17,22 | 17,22 | 1,89% | 1.200,00 |
| 02.10.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,06% | 60,00 |
| 01.10.2026 | 16,86 | 17,01 | 16,57 | 16,89 | 1,02% | - |
| 30.09.2026 | 17,16 | 17,16 | 16,72 | 16,72 | -1,82% | 825,00 |
| 29.09.2026 | 16,89 | 17,22 | 16,86 | 17,03 | 0,77% | - |
| 28.09.2026 | 16,82 | 16,90 | 16,82 | 16,90 | 0,12% | 2.002,00 |
| 25.09.2026 | 16,84 | 16,88 | 16,84 | 16,88 | -1,23% | 1.093,00 |
| 24.09.2026 | 17,23 | 17,28 | 16,94 | 17,09 | -1,10% | - |
| 23.09.2026 | 17,30 | 17,30 | 17,10 | 17,28 | 3,10% | 1.052,00 |
| 22.09.2026 | 16,76 | 16,80 | 16,76 | 16,76 | 0,72% | 1.284,00 |
| 21.09.2026 | 16,56 | 16,64 | 16,56 | 16,64 | 1,59% | 1.562,00 |
| 18.09.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 0,68% | 650,00 |
| 17.09.2026 | 16,26 | 16,34 | 16,15 | 16,27 | 0,93% | - |
| 16.09.2026 | 16,20 | 16,20 | 16,12 | 16,12 | -0,06% | 3.167,00 |
| 15.09.2026 | 16,53 | 16,53 | 15,96 | 16,13 | -2,71% | - |
| 14.09.2026 | 16,42 | 16,58 | 16,42 | 16,58 | 0,00% | 315,00 |
| 11.09.2026 | 16,64 | 16,64 | 16,54 | 16,58 | -0,24% | 3.296,00 |
| 10.09.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -0,48% | 500,00 |
| 09.09.2026 | 16,64 | 16,74 | 16,64 | 16,70 | -0,24% | 593,00 |
| 08.09.2026 | 16,93 | 16,98 | 16,62 | 16,74 | -0,48% | - |
| 07.09.2026 | 16,76 | 16,82 | 16,76 | 16,82 | 0,00% | 10,00 |
| 04.09.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,72% | 180,00 |
| 03.09.2026 | 16,74 | 16,74 | 16,70 | 16,70 | 0,00% | 224,00 |
| 02.09.2026 | 16,81 | 16,88 | 16,58 | 16,70 | 0,00% | - |
| 01.09.2026 | 16,90 | 16,90 | 16,70 | 16,70 | -1,76% | 348,00 |
| 31.08.2026 | 17,28 | 17,28 | 17,00 | 17,00 | -1,22% | 614,00 |
| 28.08.2026 | 17,36 | 17,40 | 17,21 | 17,21 | -0,75% | - |
| 27.08.2026 | 17,14 | 17,34 | 17,08 | 17,34 | 1,76% | 5.840,00 |
| 26.08.2026 | 17,08 | 17,08 | 17,04 | 17,04 | -1,62% | 250,00 |
| 25.08.2026 | 17,82 | 17,82 | 17,32 | 17,32 | -2,59% | 272,00 |
| 24.08.2026 | 17,48 | 17,79 | 17,28 | 17,78 | 1,83% | - |
| 21.08.2026 | 17,58 | 17,58 | 17,46 | 17,46 | -0,68% | 11,00 |
| 20.08.2026 | 17,76 | 17,76 | 17,58 | 17,58 | -1,18% | 404,00 |
| 19.08.2026 | 17,71 | 18,05 | 17,69 | 17,79 | -0,89% | - |
| 18.08.2026 | 18,09 | 18,17 | 17,85 | 17,95 | -1,37% | - |
| 17.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,33% | 170,00 |
| 14.08.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,78% | 500,00 |
| 13.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,44% | 24,00 |
| 12.08.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,67% | 1.460,00 |
| 11.08.2026 | 17,98 | 17,98 | 17,96 | 17,96 | 0,79% | 154,00 |
| 10.08.2026 | 18,00 | 18,00 | 17,82 | 17,82 | -1,00% | 1.692,00 |
| 07.08.2026 | 18,16 | 18,16 | 18,00 | 18,00 | -0,44% | 641,00 |
| 06.08.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,22% | 222,00 |
| 05.08.2026 | 17,88 | 18,04 | 17,88 | 18,04 | -0,44% | 2,00 |
| 04.08.2026 | 18,00 | 18,12 | 18,00 | 18,12 | 4,14% | 141,00 |
| 03.08.2026 | 17,38 | 17,52 | 17,38 | 17,40 | 0,93% | 1.149,00 |
| 31.07.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -0,35% | 1,00 |
| 30.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 3,00 |
| 29.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 500,00 |
| 28.07.2026 | 17,32 | 17,40 | 17,18 | 17,40 | 0,46% | 1.169,00 |
| 27.07.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 1,11% | 12,00 |
| 24.07.2026 | 17,30 | 17,55 | 17,03 | 17,13 | 0,06% | - |
| 23.07.2026 | 17,52 | 17,52 | 17,10 | 17,12 | -9,80% | 601,00 |
| 22.07.2026 | 19,42 | 19,42 | 18,98 | 18,98 | -2,92% | 1.816,00 |
| 21.07.2026 | 19,39 | 19,56 | 19,08 | 19,55 | 0,15% | - |
| 20.07.2026 | 19,70 | 19,70 | 19,52 | 19,52 | -2,30% | 5,00 |
| 17.07.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -0,10% | 10,00 |
| 16.07.2026 | 19,98 | 20,00 | 19,98 | 20,00 | 3,09% | 2,00 |
| 15.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,92% | 1,00 |
| 14.07.2026 | 18,78 | 19,94 | 18,78 | 19,78 | 7,27% | 1.561,00 |
| 13.07.2026 | 18,50 | 18,50 | 18,44 | 18,44 | 1,99% | 496,00 |
| 10.07.2026 | 17,76 | 18,18 | 17,76 | 18,08 | 2,03% | - |
| 09.07.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 0,80% | 2,00 |
| 08.07.2026 | 17,58 | 17,58 | 17,58 | 17,58 | -2,44% | 50,00 |
| 07.07.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -0,77% | 50,00 |
| 06.07.2026 | 18,04 | 18,25 | 17,99 | 18,16 | 0,44% | - |
| 03.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,89% | 60,00 |
| 02.07.2026 | 17,77 | 18,11 | 17,73 | 17,92 | 0,56% | - |
| 01.07.2026 | 17,61 | 17,84 | 17,50 | 17,82 | 1,48% | - |
| 30.06.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -1,24% | 114,00 |
| 29.06.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 1,02% | 1,00 |
| 26.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,40% | 50,00 |
| 25.06.2026 | 17,82 | 18,00 | 17,61 | 17,67 | -0,28% | - |
| 24.06.2026 | 18,12 | 18,16 | 17,70 | 17,72 | -2,15% | - |
| 23.06.2026 | 17,86 | 18,17 | 17,80 | 18,11 | 0,56% | - |
| 22.06.2026 | 18,08 | 18,19 | 17,99 | 18,01 | -0,11% | - |