11,098CHF
0,34%
Echtzeit-Aktienkurs EFG INTL AG NAM. SF -,50
Bid:
Ask:
Aktienkurse zur EFG INTL AG NAM. SF -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.01.2024 | 10,54 | 10,64 | 10,44 | 10,46 | -1,13% | 144.892,00 |
| 18.01.2024 | 10,68 | 10,78 | 10,52 | 10,58 | -2,04% | 122.499,00 |
| 17.01.2024 | 10,86 | 10,86 | 10,64 | 10,80 | -0,18% | 125.037,00 |
| 16.01.2024 | 10,90 | 10,92 | 10,74 | 10,82 | -0,73% | 101.338,00 |
| 15.01.2024 | 10,94 | 10,94 | 10,84 | 10,90 | 0,37% | 115.511,00 |
| 12.01.2024 | 10,84 | 10,98 | 10,76 | 10,86 | -0,18% | 131.557,00 |
| 11.01.2024 | 10,96 | 11,20 | 10,88 | 10,88 | -1,45% | 555.982,00 |
| 10.01.2024 | 10,80 | 11,10 | 10,72 | 11,04 | 2,60% | 180.944,00 |
| 09.01.2024 | 10,80 | 10,88 | 10,76 | 10,76 | 0,19% | 92.694,00 |
| 08.01.2024 | 10,70 | 10,76 | 10,62 | 10,74 | 0,94% | 104.717,00 |
| 05.01.2024 | 10,50 | 10,70 | 10,50 | 10,64 | -0,56% | 110.876,00 |
| 04.01.2024 | 10,68 | 10,76 | 10,56 | 10,70 | 1,33% | 132.504,00 |
| 03.01.2024 | 10,86 | 10,96 | 10,56 | 10,56 | -2,38% | 148.078,00 |
| 02.01.2024 | 10,87 | 10,92 | 10,79 | 10,82 | 0,17% | - |
| 29.12.2023 | 10,76 | 10,84 | 10,70 | 10,80 | 0,37% | 111.323,00 |
| 28.12.2023 | 10,76 | 10,84 | 10,72 | 10,76 | 0,00% | 82.233,00 |
| 27.12.2023 | 10,62 | 10,76 | 10,62 | 10,76 | 0,94% | 100.396,00 |
| 22.12.2023 | 10,70 | 10,70 | 10,62 | 10,66 | 0,19% | 65.973,00 |
| 21.12.2023 | 10,54 | 10,68 | 10,54 | 10,64 | -0,56% | 109.432,00 |
| 20.12.2023 | 10,56 | 10,70 | 10,54 | 10,70 | 1,52% | 153.678,00 |
| 19.12.2023 | 10,40 | 10,74 | 10,40 | 10,54 | -1,13% | 90.835,00 |
| 18.12.2023 | 10,44 | 10,70 | 10,44 | 10,66 | 1,14% | 125.906,00 |
| 15.12.2023 | 10,26 | 10,74 | 10,26 | 10,54 | 0,19% | 522.588,00 |
| 14.12.2023 | 10,60 | 10,62 | 10,42 | 10,52 | 1,15% | 114.382,00 |
| 13.12.2023 | 10,26 | 10,48 | 10,26 | 10,40 | 0,39% | 105.696,00 |
| 12.12.2023 | 10,46 | 10,46 | 10,22 | 10,36 | -1,33% | 127.848,00 |
| 11.12.2023 | 10,40 | 10,66 | 10,40 | 10,50 | -0,19% | 145.150,00 |
| 08.12.2023 | 10,36 | 10,58 | 10,36 | 10,52 | 0,77% | 120.968,00 |
| 07.12.2023 | 10,38 | 10,48 | 10,32 | 10,44 | 0,38% | 112.881,00 |
| 06.12.2023 | 10,44 | 10,54 | 10,38 | 10,40 | -0,38% | 141.858,00 |
| 05.12.2023 | 10,30 | 10,46 | 10,30 | 10,44 | 1,56% | 144.437,00 |
| 04.12.2023 | 10,48 | 10,50 | 10,22 | 10,28 | -1,91% | 154.202,00 |
| 01.12.2023 | 10,70 | 10,70 | 10,42 | 10,48 | -0,76% | 106.200,00 |
| 30.11.2023 | 10,48 | 10,60 | 10,20 | 10,56 | 0,76% | 468.656,00 |
| 29.11.2023 | 10,36 | 10,54 | 10,30 | 10,48 | 1,16% | 206.364,00 |
| 28.11.2023 | 10,50 | 10,52 | 10,34 | 10,36 | -1,89% | 111.729,00 |
| 27.11.2023 | 10,60 | 10,64 | 10,52 | 10,56 | -0,38% | 78.048,00 |