26,775€
2,68%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 26,20 | 26,85 | 26,08 | 26,78 | 2,68% | 16.451,00 |
| 18.09.2026 | 26,63 | 26,80 | 26,03 | 26,08 | -2,07% | 6.374,00 |
| 17.09.2026 | 26,15 | 26,88 | 26,10 | 26,63 | 2,40% | 10.468,00 |
| 16.09.2026 | 26,60 | 26,65 | 25,88 | 26,00 | -1,98% | 6.840,00 |
| 15.09.2026 | 25,83 | 26,58 | 25,58 | 26,53 | 2,12% | 25.487,00 |
| 14.09.2026 | 24,93 | 26,08 | 24,80 | 25,98 | 4,11% | 7.648,00 |
| 11.09.2026 | 24,70 | 25,05 | 24,45 | 24,95 | 1,32% | 4.713,00 |
| 10.09.2026 | 24,63 | 24,88 | 24,38 | 24,63 | 0,00% | 5.045,00 |
| 09.09.2026 | 24,85 | 24,93 | 24,30 | 24,63 | -0,71% | 5.976,00 |
| 08.09.2026 | 25,58 | 25,85 | 24,65 | 24,80 | -3,22% | 4.141,00 |
| 07.09.2026 | 25,93 | 26,00 | 25,00 | 25,63 | -1,06% | 7.393,00 |
| 04.09.2026 | 26,78 | 26,88 | 25,75 | 25,90 | -3,18% | 8.443,00 |
| 03.09.2026 | 24,80 | 26,78 | 24,60 | 26,75 | 7,75% | 13.374,00 |
| 02.09.2026 | 26,15 | 26,35 | 24,50 | 24,83 | -4,61% | 10.275,00 |
| 01.09.2026 | 25,58 | 27,05 | 25,53 | 26,03 | 2,97% | 7.969,00 |
| 31.08.2026 | 25,35 | 25,63 | 25,03 | 25,28 | -0,39% | 2.910,00 |
| 28.08.2026 | 25,58 | 26,13 | 25,18 | 25,38 | -0,10% | 9.812,00 |
| 27.08.2026 | 23,35 | 25,98 | 23,10 | 25,40 | 12,27% | 22.487,00 |
| 26.08.2026 | 22,58 | 22,83 | 22,35 | 22,63 | 0,22% | 2.929,00 |
| 25.08.2026 | 22,68 | 22,88 | 22,43 | 22,58 | -0,33% | 2.325,00 |
| 24.08.2026 | 22,85 | 23,03 | 22,60 | 22,65 | -0,98% | 5.041,00 |
| 21.08.2026 | 22,93 | 23,08 | 22,73 | 22,88 | -0,33% | 2.019,00 |
| 20.08.2026 | 22,93 | 23,03 | 22,78 | 22,95 | 0,77% | 664,00 |
| 19.08.2026 | 22,80 | 23,00 | 22,53 | 22,78 | 17,28% | 2.064,00 |
| 05.05.2026 | 18,92 | 19,57 | 18,88 | 19,42 | 2,91% | 4.053,00 |
| 04.05.2026 | 18,65 | 19,30 | 18,58 | 18,87 | 1,40% | 3.004,00 |
| 30.04.2026 | 18,82 | 19,10 | 18,44 | 18,61 | -1,69% | 1.475,00 |
| 29.04.2026 | 18,81 | 19,09 | 18,66 | 18,93 | 1,07% | 6.464,00 |
| 28.04.2026 | 18,65 | 18,95 | 18,33 | 18,73 | 0,43% | 2.734,00 |
| 27.04.2026 | 18,24 | 19,27 | 18,23 | 18,65 | 1,80% | 7.430,00 |
| 24.04.2026 | 18,50 | 18,82 | 18,07 | 18,32 | -0,54% | 6.759,00 |
| 23.04.2026 | 19,17 | 19,33 | 18,35 | 18,42 | -4,66% | 13.731,00 |
| 22.04.2026 | 19,67 | 19,79 | 19,07 | 19,32 | -1,28% | 4.865,00 |
| 21.04.2026 | 19,05 | 19,80 | 18,98 | 19,57 | 2,89% | 5.320,00 |
| 20.04.2026 | 19,15 | 19,30 | 18,94 | 19,02 | -2,16% | 6.840,00 |
| 17.04.2026 | 19,21 | 19,93 | 19,18 | 19,44 | 1,25% | 12.410,00 |
| 16.04.2026 | 18,64 | 19,46 | 18,59 | 19,20 | 3,28% | 9.364,00 |
| 15.04.2026 | 18,07 | 18,77 | 18,07 | 18,59 | 2,65% | 4.874,00 |
| 14.04.2026 | 17,60 | 18,34 | 17,48 | 18,11 | 2,84% | 15.803,00 |
| 13.04.2026 | 17,15 | 17,63 | 16,97 | 17,61 | 1,44% | 4.591,00 |
| 10.04.2026 | 17,17 | 17,75 | 17,10 | 17,36 | 1,28% | 6.334,00 |
| 09.04.2026 | 18,17 | 18,36 | 17,07 | 17,14 | -6,54% | 10.352,00 |
| 08.04.2026 | 18,60 | 18,85 | 18,10 | 18,34 | 1,44% | 5.608,00 |
| 07.04.2026 | 18,24 | 18,54 | 17,74 | 18,08 | -1,31% | 18.977,00 |
| 02.04.2026 | 17,63 | 18,48 | 17,50 | 18,32 | 2,06% | 11.137,00 |
| 01.04.2026 | 17,87 | 18,14 | 17,58 | 17,95 | 0,84% | 2.911,00 |
| 31.03.2026 | 16,60 | 17,83 | 16,59 | 17,80 | 7,49% | 3.263,00 |
| 30.03.2026 | 16,31 | 16,65 | 16,26 | 16,56 | 2,16% | 3.403,00 |
| 27.03.2026 | 16,75 | 17,03 | 16,21 | 16,21 | -2,93% | 3.157,00 |
| 26.03.2026 | 16,99 | 17,25 | 16,55 | 16,70 | -2,34% | 2.577,00 |
| 25.03.2026 | 16,87 | 17,27 | 16,83 | 17,10 | 1,30% | 3.735,00 |
| 24.03.2026 | 17,16 | 17,28 | 16,36 | 16,88 | -2,76% | 8.030,00 |
| 23.03.2026 | 17,27 | 18,02 | 17,05 | 17,36 | -1,36% | 3.712,00 |
| 20.03.2026 | 18,13 | 18,29 | 17,49 | 17,60 | -3,08% | 3.101,00 |
| 19.03.2026 | 18,21 | 18,21 | 17,73 | 18,16 | 0,50% | 4.023,00 |
| 18.03.2026 | 17,89 | 18,41 | 17,85 | 18,07 | 1,80% | 10.073,00 |
| 17.03.2026 | 17,35 | 17,99 | 17,01 | 17,75 | 1,54% | 4.534,00 |
| 16.03.2026 | 17,99 | 18,10 | 17,27 | 17,48 | -2,02% | 3.450,00 |
| 13.03.2026 | 17,87 | 18,03 | 17,55 | 17,84 | -0,28% | 4.286,00 |
| 12.03.2026 | 17,91 | 18,31 | 17,75 | 17,89 | -0,72% | 1.967,00 |
| 11.03.2026 | 18,53 | 18,57 | 17,74 | 18,02 | -2,59% | 5.477,00 |
| 10.03.2026 | 19,22 | 19,38 | 18,46 | 18,50 | -3,04% | 11.516,00 |
| 09.03.2026 | 17,79 | 19,19 | 17,56 | 19,08 | 4,21% | 18.825,00 |
| 06.03.2026 | 18,06 | 18,63 | 17,78 | 18,31 | 1,61% | 12.194,00 |
| 05.03.2026 | 16,04 | 18,28 | 16,04 | 18,02 | 12,98% | 30.115,00 |
| 04.03.2026 | 15,12 | 15,99 | 15,07 | 15,95 | 4,93% | 8.680,00 |
| 03.03.2026 | 14,97 | 15,24 | 14,78 | 15,20 | 1,40% | 5.111,00 |
| 02.03.2026 | 15,51 | 15,54 | 14,99 | 14,99 | -4,95% | 8.622,00 |
| 27.02.2026 | 15,35 | 15,86 | 15,15 | 15,77 | 2,74% | 9.812,00 |
| 26.02.2026 | 14,16 | 15,46 | 14,16 | 15,35 | 7,34% | 21.429,00 |
| 25.02.2026 | 13,98 | 14,30 | 13,84 | 14,30 | 2,00% | 7.053,00 |
| 24.02.2026 | 14,40 | 14,52 | 13,97 | 14,02 | -2,44% | 17.234,00 |
| 23.02.2026 | 14,72 | 14,86 | 14,27 | 14,37 | -2,64% | 13.527,00 |
| 20.02.2026 | 14,57 | 15,01 | 14,39 | 14,76 | 1,23% | 11.610,00 |
| 19.02.2026 | 14,84 | 14,97 | 14,49 | 14,58 | -2,15% | 12.805,00 |
| 18.02.2026 | 15,24 | 15,35 | 14,85 | 14,90 | -2,10% | 8.523,00 |
| 17.02.2026 | 15,26 | 15,39 | 14,89 | 15,22 | -1,23% | 15.309,00 |
| 16.02.2026 | 16,62 | 16,82 | 15,18 | 15,41 | -7,00% | 28.466,00 |
| 13.02.2026 | 16,53 | 16,99 | 16,46 | 16,57 | 0,36% | 8.195,00 |
| 12.02.2026 | 17,13 | 17,16 | 16,42 | 16,51 | -3,45% | 16.574,00 |
| 11.02.2026 | 18,30 | 18,32 | 17,04 | 17,10 | -6,51% | 14.488,00 |
| 10.02.2026 | 18,84 | 19,16 | 17,99 | 18,29 | -3,02% | 9.835,00 |
| 09.02.2026 | 19,11 | 19,54 | 18,76 | 18,86 | -0,84% | 8.747,00 |
| 06.02.2026 | 19,18 | 19,24 | 18,72 | 19,02 | -0,78% | 5.705,00 |
| 05.02.2026 | 19,17 | 19,59 | 18,86 | 19,17 | 0,21% | 6.380,00 |
| 04.02.2026 | 19,83 | 20,18 | 18,64 | 19,13 | -3,34% | 9.615,00 |
| 03.02.2026 | 21,00 | 21,05 | 19,57 | 19,79 | -5,42% | 5.467,00 |
| 02.02.2026 | 20,73 | 21,05 | 20,60 | 20,93 | 0,48% | 6.081,00 |
| 30.01.2026 | 20,83 | 21,13 | 20,48 | 20,83 | -0,12% | 7.784,00 |
| 29.01.2026 | 20,98 | 21,25 | 20,58 | 20,85 | -0,60% | 3.636,00 |
| 28.01.2026 | 21,20 | 21,25 | 20,65 | 20,98 | -0,83% | 3.737,00 |
| 27.01.2026 | 21,23 | 21,30 | 20,55 | 21,15 | 0,12% | 4.076,00 |
| 26.01.2026 | 20,85 | 21,20 | 20,55 | 21,13 | 1,44% | 2.197,00 |
| 23.01.2026 | 21,08 | 21,15 | 20,65 | 20,83 | -1,07% | 5.406,00 |
| 22.01.2026 | 20,08 | 21,18 | 20,02 | 21,05 | 2,43% | 3.803,00 |
| 21.01.2026 | 19,75 | 20,58 | 19,38 | 20,55 | 4,31% | 9.064,00 |
| 20.01.2026 | 20,15 | 20,25 | 19,52 | 19,70 | -2,60% | 8.964,00 |
| 19.01.2026 | 20,07 | 20,35 | 19,92 | 20,23 | -2,65% | 5.442,00 |
| 16.01.2026 | 20,95 | 21,00 | 20,68 | 20,78 | -0,72% | 5.666,00 |
| 15.01.2026 | 20,90 | 21,03 | 20,53 | 20,93 | 0,36% | 3.607,00 |