12,959CHF
-0,32%
Echtzeit-Aktienkurs EFG International AG
Bid:
Ask:
Aktienkurse zur EFG International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 13,08 | 13,08 | 12,88 | 12,96 | -0,31% | - |
| 11.06.2024 | 12,96 | 13,08 | 12,82 | 13,00 | 1,09% | 231.873,00 |
| 10.06.2024 | 12,90 | 12,96 | 12,56 | 12,86 | -1,83% | 289.543,00 |
| 07.06.2024 | 13,18 | 13,22 | 12,80 | 13,10 | -0,30% | 402.704,00 |
| 06.06.2024 | 12,44 | 13,74 | 12,40 | 13,14 | 5,46% | 1.838.765,00 |
| 05.06.2024 | 12,24 | 12,50 | 12,24 | 12,46 | 0,65% | 174.416,00 |
| 04.06.2024 | 12,20 | 12,50 | 12,20 | 12,38 | 1,14% | 255.976,00 |
| 03.06.2024 | 12,08 | 12,40 | 12,08 | 12,24 | 0,82% | 316.333,00 |
| 31.05.2024 | 11,92 | 12,28 | 11,86 | 12,14 | 0,66% | 546.758,00 |
| 30.05.2024 | 11,90 | 12,06 | 11,64 | 12,06 | 0,84% | 524.617,00 |
| 29.05.2024 | 11,90 | 12,30 | 11,80 | 11,96 | -0,33% | 492.946,00 |
| 28.05.2024 | 12,32 | 12,52 | 11,98 | 12,00 | -2,91% | 669.863,00 |
| 27.05.2024 | 12,46 | 12,82 | 12,34 | 12,36 | 0,98% | 792.723,00 |
| 24.05.2024 | 12,00 | 12,24 | 11,92 | 12,24 | 1,16% | 225.520,00 |
| 23.05.2024 | 11,98 | 12,14 | 11,92 | 12,10 | 0,00% | 316.649,00 |
| 22.05.2024 | 11,80 | 12,10 | 11,68 | 12,10 | 3,07% | 255.575,00 |
| 21.05.2024 | 11,58 | 11,74 | 11,56 | 11,74 | 0,48% | 222.018,00 |
| 20.05.2024 | 11,70 | 11,71 | 11,68 | 11,68 | 0,72% | - |
| 17.05.2024 | 11,66 | 11,72 | 11,58 | 11,60 | -1,19% | 138.167,00 |
| 16.05.2024 | 11,32 | 11,76 | 11,30 | 11,74 | 3,35% | 380.479,00 |
| 15.05.2024 | 11,58 | 11,62 | 11,32 | 11,36 | -2,57% | 372.580,00 |
| 14.05.2024 | 11,78 | 11,80 | 11,56 | 11,66 | -1,19% | 151.740,00 |
| 13.05.2024 | 11,78 | 12,06 | 11,72 | 11,80 | -1,17% | 243.205,00 |
| 10.05.2024 | 11,58 | 12,08 | 11,56 | 11,94 | 3,13% | 903.176,00 |
| 09.05.2024 | 11,50 | 11,58 | 11,50 | 11,58 | -0,02% | - |
| 08.05.2024 | 11,46 | 11,78 | 11,46 | 11,58 | -0,86% | 243.492,00 |
| 07.05.2024 | 11,54 | 11,68 | 11,52 | 11,68 | 1,21% | 195.421,00 |
| 06.05.2024 | 11,46 | 11,54 | 11,36 | 11,54 | 1,05% | 195.704,00 |
| 03.05.2024 | 11,26 | 11,48 | 11,22 | 11,42 | 1,42% | 413.371,00 |
| 02.05.2024 | 11,00 | 11,68 | 10,98 | 11,26 | 5,43% | 920.020,00 |
| 30.04.2024 | 10,76 | 10,82 | 10,68 | 10,68 | -0,93% | 218.827,00 |
| 29.04.2024 | 10,68 | 10,84 | 10,62 | 10,78 | 0,94% | 190.022,00 |
| 26.04.2024 | 10,60 | 10,72 | 10,60 | 10,68 | 0,00% | 159.037,00 |
| 25.04.2024 | 10,58 | 10,74 | 10,56 | 10,68 | 0,95% | 230.085,00 |
| 24.04.2024 | 10,74 | 10,76 | 10,54 | 10,58 | -1,86% | 182.548,00 |
| 23.04.2024 | 10,98 | 10,98 | 10,78 | 10,78 | -0,74% | 192.328,00 |
| 22.04.2024 | 11,12 | 11,18 | 10,80 | 10,86 | -2,34% | 177.242,00 |
| 19.04.2024 | 11,06 | 11,12 | 10,92 | 11,12 | 0,54% | 174.141,00 |
| 18.04.2024 | 11,10 | 11,12 | 10,94 | 11,06 | 0,55% | 183.853,00 |
| 17.04.2024 | 11,10 | 11,20 | 10,92 | 11,00 | -0,54% | 163.350,00 |
| 16.04.2024 | 11,48 | 11,48 | 11,00 | 11,06 | -3,49% | 288.698,00 |
| 15.04.2024 | 11,36 | 11,48 | 11,28 | 11,46 | 1,42% | 2.175.617,00 |
| 12.04.2024 | 11,30 | 11,50 | 11,22 | 11,30 | 0,00% | 157.086,00 |
| 11.04.2024 | 11,22 | 11,36 | 11,22 | 11,30 | 0,36% | 135.815,00 |
| 10.04.2024 | 11,10 | 11,26 | 10,96 | 11,26 | 1,26% | 504.014,00 |
| 09.04.2024 | 11,24 | 11,26 | 11,10 | 11,12 | -1,07% | 183.146,00 |
| 08.04.2024 | 11,08 | 11,30 | 11,02 | 11,24 | 0,90% | 224.412,00 |
| 05.04.2024 | 11,12 | 11,26 | 11,08 | 11,14 | -1,24% | 160.078,00 |
| 04.04.2024 | 11,24 | 11,28 | 11,18 | 11,28 | -0,35% | 155.197,00 |
| 03.04.2024 | 11,16 | 11,40 | 10,98 | 11,32 | 1,25% | 268.627,00 |
| 02.04.2024 | 11,26 | 11,38 | 11,16 | 11,18 | -0,71% | 139.741,00 |
| 28.03.2024 | 11,42 | 11,42 | 11,20 | 11,26 | 0,00% | 207.094,00 |
| 27.03.2024 | 11,62 | 11,62 | 11,18 | 11,26 | -2,76% | 220.746,00 |
| 26.03.2024 | 11,62 | 11,70 | 11,44 | 11,58 | -4,61% | 284.616,00 |
| 25.03.2024 | 11,80 | 12,20 | 11,80 | 12,14 | 3,23% | 363.321,00 |
| 22.03.2024 | 11,94 | 12,02 | 11,76 | 11,76 | -1,34% | 124.228,00 |
| 21.03.2024 | 11,80 | 11,98 | 11,76 | 11,92 | 1,19% | 216.972,00 |
| 20.03.2024 | 11,86 | 11,90 | 11,74 | 11,78 | -1,17% | 120.698,00 |
| 19.03.2024 | 11,92 | 11,94 | 11,78 | 11,92 | 0,00% | 124.141,00 |
| 18.03.2024 | 11,84 | 11,96 | 11,80 | 11,92 | 0,51% | 92.342,00 |
| 15.03.2024 | 11,82 | 12,12 | 11,80 | 11,86 | -2,31% | 373.246,00 |
| 14.03.2024 | 12,18 | 12,30 | 11,98 | 12,14 | 1,00% | 327.797,00 |
| 13.03.2024 | 11,78 | 12,02 | 11,70 | 12,02 | 1,86% | 345.343,00 |
| 12.03.2024 | 11,78 | 11,82 | 11,72 | 11,80 | 0,68% | 158.459,00 |
| 11.03.2024 | 11,80 | 11,82 | 11,66 | 11,72 | -1,01% | 237.041,00 |
| 08.03.2024 | 11,98 | 11,98 | 11,70 | 11,84 | -1,33% | 490.918,00 |
| 07.03.2024 | 12,10 | 12,26 | 12,00 | 12,00 | -0,83% | 275.430,00 |
| 06.03.2024 | 12,24 | 12,26 | 12,06 | 12,10 | -1,31% | 174.874,00 |
| 05.03.2024 | 12,42 | 12,46 | 12,24 | 12,26 | -1,92% | 190.277,00 |
| 04.03.2024 | 12,46 | 12,58 | 12,40 | 12,50 | -0,79% | 138.074,00 |
| 01.03.2024 | 12,70 | 12,78 | 12,56 | 12,60 | -0,47% | 252.442,00 |
| 29.02.2024 | 12,54 | 12,68 | 12,52 | 12,66 | 1,28% | 274.009,00 |
| 28.02.2024 | 12,28 | 12,58 | 12,28 | 12,50 | 1,46% | 196.779,00 |
| 27.02.2024 | 12,22 | 12,36 | 12,14 | 12,32 | 0,33% | 174.868,00 |
| 26.02.2024 | 12,18 | 12,34 | 12,04 | 12,28 | 0,82% | 203.615,00 |
| 23.02.2024 | 12,30 | 12,30 | 12,08 | 12,18 | -1,14% | 290.322,00 |
| 22.02.2024 | 12,08 | 12,32 | 11,94 | 12,32 | 1,99% | 505.786,00 |
| 21.02.2024 | 12,04 | 12,60 | 12,04 | 12,08 | 1,51% | 632.524,00 |
| 20.02.2024 | 11,66 | 11,90 | 11,66 | 11,90 | 1,71% | 213.867,00 |
| 19.02.2024 | 11,78 | 11,84 | 11,66 | 11,70 | -0,68% | 176.791,00 |
| 16.02.2024 | 11,66 | 11,90 | 11,66 | 11,78 | 0,51% | 137.605,00 |
| 15.02.2024 | 11,50 | 11,74 | 11,50 | 11,72 | 1,38% | 96.185,00 |
| 14.02.2024 | 11,48 | 11,60 | 11,46 | 11,56 | 1,05% | 91.248,00 |
| 13.02.2024 | 11,56 | 11,62 | 11,40 | 11,44 | -1,38% | 127.359,00 |
| 12.02.2024 | 11,36 | 11,60 | 11,32 | 11,60 | 2,29% | 141.485,00 |
| 09.02.2024 | 11,24 | 11,40 | 11,24 | 11,34 | 0,35% | 83.152,00 |
| 08.02.2024 | 11,50 | 11,50 | 11,24 | 11,30 | -0,70% | 164.515,00 |
| 07.02.2024 | 11,50 | 11,50 | 11,30 | 11,38 | 0,18% | 133.660,00 |
| 06.02.2024 | 11,20 | 11,44 | 11,14 | 11,36 | 1,25% | 150.292,00 |
| 05.02.2024 | 11,40 | 11,44 | 11,22 | 11,22 | -0,18% | 183.205,00 |
| 02.02.2024 | 11,32 | 11,34 | 11,20 | 11,24 | 0,36% | 159.219,00 |
| 01.02.2024 | 11,30 | 11,40 | 11,12 | 11,20 | 0,54% | 249.611,00 |
| 31.01.2024 | 11,14 | 11,26 | 11,00 | 11,14 | 1,46% | 466.241,00 |
| 30.01.2024 | 11,04 | 11,12 | 10,94 | 10,98 | 0,18% | 256.304,00 |
| 29.01.2024 | 11,20 | 11,28 | 10,88 | 10,96 | -0,72% | 477.763,00 |
| 26.01.2024 | 10,80 | 11,12 | 10,64 | 11,04 | 5,14% | 531.718,00 |
| 25.01.2024 | 10,40 | 10,54 | 10,40 | 10,50 | 0,00% | 98.299,00 |
| 24.01.2024 | 10,36 | 10,66 | 10,36 | 10,50 | 0,96% | 180.778,00 |
| 23.01.2024 | 10,44 | 10,60 | 10,36 | 10,40 | -0,76% | 113.094,00 |
| 22.01.2024 | 10,46 | 10,60 | 10,42 | 10,48 | 0,19% | 196.940,00 |