EFG International AG EFGN
SIX · İsviçre · Finans
CHF 15,76-0,24 (-%1,50)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 15,76 | -%1,50 | CHF 15,82 | CHF 16,06 | CHF 15,70 | 295,33K |
| 2026-09-30 | CHF 16,00 | -%0,62 | CHF 16,18 | CHF 16,30 | CHF 15,86 | 436,03K |
| 2026-09-29 | CHF 16,10 | +%0,88 | CHF 16,02 | CHF 16,28 | CHF 16,00 | 350,49K |
| 2026-09-28 | CHF 15,96 | +%0,38 | CHF 15,94 | CHF 16,16 | CHF 15,86 | 186,58K |
| 2026-09-25 | CHF 15,90 | -%0,75 | CHF 16,24 | CHF 16,24 | CHF 15,80 | 257,20K |
| 2026-09-24 | CHF 16,02 | -%1,60 | CHF 16,12 | CHF 16,22 | CHF 15,96 | 281,01K |
| 2026-09-23 | CHF 16,28 | +%4,49 | CHF 16,30 | CHF 16,58 | CHF 16,08 | 467,06K |
| 2026-09-22 | CHF 15,58 | -%0,76 | CHF 15,70 | CHF 15,96 | CHF 15,50 | 197,24K |
| 2026-09-21 | CHF 15,70 | +%1,29 | CHF 15,56 | CHF 15,74 | CHF 15,54 | 198,21K |
| 2026-09-18 | CHF 15,50 | +%0,39 | CHF 15,50 | CHF 15,50 | CHF 15,34 | 731,83K |
| 2026-09-17 | CHF 15,44 | +%0,65 | CHF 15,28 | CHF 15,50 | CHF 15,28 | 245,97K |
| 2026-09-16 | CHF 15,34 | +%0,39 | CHF 15,04 | CHF 15,42 | CHF 15,04 | 126,68K |
| 2026-09-15 | CHF 15,28 | -%1,93 | CHF 15,50 | CHF 15,50 | CHF 15,06 | 238,08K |
| 2026-09-14 | CHF 15,58 | %0,00 | CHF 15,56 | CHF 15,68 | CHF 15,50 | 172,36K |
| 2026-09-11 | CHF 15,58 | -%0,64 | CHF 15,66 | CHF 15,74 | CHF 15,54 | 147,60K |
| 2026-09-10 | CHF 15,68 | -%0,63 | CHF 15,84 | CHF 16,00 | CHF 15,60 | 136,24K |
| 2026-09-09 | CHF 15,78 | %0,00 | CHF 15,72 | CHF 15,84 | CHF 15,62 | 133,66K |
| 2026-09-08 | CHF 15,78 | -%1,13 | CHF 15,90 | CHF 16,04 | CHF 15,66 | 237,20K |
| 2026-09-07 | CHF 15,96 | +%0,76 | CHF 15,70 | CHF 16,04 | CHF 15,52 | 120,93K |
| 2026-09-04 | CHF 15,84 | +%1,41 | CHF 15,60 | CHF 15,86 | CHF 15,52 | 284,58K |
| 2026-09-03 | CHF 15,62 | -%0,76 | CHF 15,90 | CHF 15,90 | CHF 15,60 | 158,61K |
| 2026-09-02 | CHF 15,74 | -%0,88 | CHF 15,80 | CHF 15,88 | CHF 15,62 | 190,08K |
| 2026-09-01 | CHF 15,88 | -%0,75 | CHF 15,96 | CHF 15,98 | CHF 15,50 | 342,26K |
| 2026-08-31 | CHF 16,00 | -%1,11 | CHF 16,20 | CHF 16,22 | CHF 15,98 | 183,50K |
| 2026-08-28 | CHF 16,18 | -%0,12 | CHF 16,24 | CHF 16,30 | CHF 16,14 | 135,69K |
| 2026-08-27 | CHF 16,20 | +%0,75 | CHF 16,08 | CHF 16,26 | CHF 15,96 | 205,80K |
| 2026-08-26 | CHF 16,08 | -%0,74 | CHF 16,22 | CHF 16,24 | CHF 15,96 | 227,42K |
| 2026-08-25 | CHF 16,20 | -%2,53 | CHF 16,46 | CHF 16,62 | CHF 16,20 | 172,64K |
| 2026-08-24 | CHF 16,62 | +%1,59 | CHF 16,30 | CHF 16,62 | CHF 16,12 | 201,19K |
| 2026-08-21 | CHF 16,36 | -%0,12 | CHF 16,40 | CHF 16,42 | CHF 16,24 | 190,16K |
| 2026-08-20 | CHF 16,38 | -%1,56 | CHF 16,64 | CHF 16,66 | CHF 16,36 | 193,03K |
| 2026-08-19 | CHF 16,64 | -%1,30 | CHF 16,84 | CHF 16,98 | CHF 16,60 | 281,51K |
| 2026-08-18 | CHF 16,86 | -%1,29 | CHF 17,00 | CHF 17,08 | CHF 16,80 | 313,45K |
| 2026-08-17 | CHF 17,08 | -%0,81 | CHF 17,10 | CHF 17,26 | CHF 17,04 | 180,37K |
| 2026-08-14 | CHF 17,22 | +%2,14 | CHF 16,96 | CHF 17,26 | CHF 16,90 | 375,59K |
| 2026-08-13 | CHF 16,86 | -%0,47 | CHF 16,94 | CHF 17,06 | CHF 16,82 | 200,50K |
| 2026-08-12 | CHF 16,94 | +%0,36 | CHF 16,76 | CHF 16,96 | CHF 16,76 | 142,91K |
| 2026-08-11 | CHF 16,88 | +%0,72 | CHF 16,54 | CHF 17,00 | CHF 16,54 | 209,63K |
| 2026-08-10 | CHF 16,76 | -%0,59 | CHF 16,80 | CHF 16,84 | CHF 16,54 | 237,94K |
| 2026-08-07 | CHF 16,86 | -%0,71 | CHF 17,00 | CHF 17,00 | CHF 16,76 | 151,95K |
| 2026-08-06 | CHF 16,98 | +%1,31 | CHF 16,74 | CHF 17,00 | CHF 16,70 | 191,49K |
| 2026-08-05 | CHF 16,76 | -%0,48 | CHF 16,80 | CHF 17,00 | CHF 16,66 | 184,65K |
| 2026-08-04 | CHF 16,84 | +%2,68 | CHF 16,50 | CHF 16,84 | CHF 16,44 | 289,79K |
| 2026-08-03 | CHF 16,40 | +%1,99 | CHF 16,22 | CHF 16,40 | CHF 16,20 | 379,16K |
| 2026-07-31 | CHF 16,08 | %0,00 | CHF 16,36 | CHF 16,36 | CHF 15,98 | 317,06K |
| 2026-07-30 | CHF 16,08 | +%0,37 | CHF 16,00 | CHF 16,18 | CHF 16,00 | 299,36K |
| 2026-07-29 | CHF 16,02 | +%0,38 | CHF 16,20 | CHF 16,34 | CHF 16,00 | 301,28K |
| 2026-07-28 | CHF 15,96 | -%0,25 | CHF 16,04 | CHF 16,20 | CHF 15,94 | 376,84K |
| 2026-07-27 | CHF 16,00 | +%0,13 | CHF 16,10 | CHF 16,16 | CHF 16,00 | 242,82K |
| 2026-07-24 | CHF 15,98 | -%0,62 | CHF 16,10 | CHF 16,24 | CHF 15,80 | 302,93K |
| 2026-07-23 | CHF 16,08 | -%5,74 | CHF 17,00 | CHF 17,00 | CHF 15,82 | 774,66K |
| 2026-07-22 | CHF 17,06 | -%5,64 | CHF 17,88 | CHF 18,04 | CHF 17,00 | 453,46K |
| 2026-07-21 | CHF 18,08 | +%1,01 | CHF 17,80 | CHF 18,08 | CHF 17,68 | 278,56K |
| 2026-07-20 | CHF 17,90 | -%1,97 | CHF 18,26 | CHF 18,28 | CHF 17,90 | 266,41K |
| 2026-07-17 | CHF 18,26 | -%1,40 | CHF 18,50 | CHF 18,50 | CHF 18,16 | 305,29K |
| 2026-07-16 | CHF 18,52 | +%0,76 | CHF 18,30 | CHF 18,52 | CHF 18,16 | 402,77K |
| 2026-07-15 | CHF 18,38 | +%1,66 | CHF 18,10 | CHF 18,38 | CHF 17,96 | 245,58K |
| 2026-07-14 | CHF 18,08 | +%6,10 | CHF 17,06 | CHF 18,08 | CHF 17,06 | 652,01K |
| 2026-07-13 | CHF 17,04 | +%1,67 | CHF 16,80 | CHF 17,34 | CHF 16,80 | 406,02K |
| 2026-07-10 | CHF 16,76 | +%2,20 | CHF 16,28 | CHF 16,76 | CHF 16,28 | 198,04K |
| 2026-07-09 | CHF 16,40 | +%1,61 | CHF 16,22 | CHF 16,50 | CHF 16,20 | 219,39K |
| 2026-07-08 | CHF 16,14 | -%2,42 | CHF 16,44 | CHF 16,50 | CHF 16,14 | 241,21K |
| 2026-07-07 | CHF 16,54 | -%1,08 | CHF 16,80 | CHF 16,96 | CHF 16,46 | 219,25K |
| 2026-07-06 | CHF 16,72 | +%0,72 | CHF 16,64 | CHF 16,78 | CHF 16,56 | 267,14K |
| 2026-07-03 | CHF 16,60 | +%0,48 | CHF 16,52 | CHF 16,68 | CHF 16,50 | 147,36K |
| 2026-07-02 | CHF 16,52 | +%0,61 | CHF 16,36 | CHF 16,64 | CHF 16,34 | 251,04K |
| 2026-07-01 | CHF 16,42 | +%1,23 | CHF 16,38 | CHF 16,42 | CHF 16,14 | 281,57K |
| 2026-06-30 | CHF 16,22 | +%0,75 | CHF 16,08 | CHF 16,30 | CHF 16,08 | 251,56K |
| 2026-06-29 | CHF 16,10 | -%1,35 | CHF 16,32 | CHF 16,46 | CHF 16,10 | 298,20K |
| 2026-06-26 | CHF 16,32 | +%0,49 | CHF 16,14 | CHF 16,36 | CHF 16,10 | 249,45K |
| 2026-06-25 | CHF 16,24 | -%0,73 | CHF 16,98 | CHF 16,98 | CHF 16,22 | 221,65K |
| 2026-06-24 | CHF 16,36 | -%2,15 | CHF 16,66 | CHF 16,66 | CHF 16,34 | 273,99K |
| 2026-06-23 | CHF 16,72 | +%0,12 | CHF 16,64 | CHF 16,74 | CHF 16,44 | 288,15K |
| 2026-06-22 | CHF 16,70 | -%0,36 | CHF 16,70 | CHF 16,84 | CHF 16,64 | 202,96K |
| 2026-06-19 | CHF 16,76 | +%0,12 | CHF 16,84 | CHF 16,86 | CHF 16,66 | 1,13M |
| 2026-06-18 | CHF 16,74 | -%0,95 | CHF 16,84 | CHF 16,98 | CHF 16,58 | 356,68K |
| 2026-06-17 | CHF 16,90 | +%1,32 | CHF 16,66 | CHF 16,98 | CHF 16,58 | 381,28K |
| 2026-06-16 | CHF 16,68 | +%1,09 | CHF 16,60 | CHF 16,88 | CHF 16,60 | 261,74K |
| 2026-06-15 | CHF 16,50 | +%0,12 | CHF 16,66 | CHF 16,84 | CHF 16,46 | 252,54K |
| 2026-06-12 | CHF 16,48 | +%3,78 | CHF 16,06 | CHF 16,50 | CHF 16,06 | 234,61K |
| 2026-06-11 | CHF 15,88 | -%1,49 | CHF 16,02 | CHF 16,16 | CHF 15,84 | 248,78K |
| 2026-06-10 | CHF 16,12 | -%0,74 | CHF 16,36 | CHF 16,40 | CHF 16,08 | 394,62K |
| 2026-06-09 | CHF 16,24 | -%1,81 | CHF 16,70 | CHF 16,74 | CHF 16,24 | 262,31K |
| 2026-06-08 | CHF 16,54 | -%0,12 | CHF 16,52 | CHF 16,60 | CHF 16,34 | 226,81K |
| 2026-06-05 | CHF 16,56 | +%0,12 | CHF 16,68 | CHF 16,74 | CHF 16,50 | 214,98K |
| 2026-06-04 | CHF 16,54 | +%1,47 | CHF 16,28 | CHF 16,60 | CHF 16,28 | 251,97K |
| 2026-06-03 | CHF 16,30 | -%0,37 | CHF 16,40 | CHF 16,40 | CHF 16,06 | 219,06K |
| 2026-06-02 | CHF 16,36 | +%1,36 | CHF 16,26 | CHF 16,48 | CHF 16,26 | 435,88K |
| 2026-06-01 | CHF 16,14 | -%0,98 | CHF 16,22 | CHF 16,46 | CHF 15,94 | 348,96K |
| 2026-05-29 | CHF 16,30 | +%0,87 | CHF 16,16 | CHF 16,30 | CHF 15,88 | 608,88K |