28,200€
0,89%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 27,90 | 29,68 | 27,83 | 28,20 | 0,89% | 6.712,00 |
| 04.11.2026 | 27,20 | 28,00 | 26,75 | 27,95 | 2,66% | 2.334,00 |
| 03.11.2026 | 28,15 | 28,25 | 26,78 | 27,23 | -4,05% | 11.355,00 |
| 02.11.2026 | 28,10 | 28,70 | 27,78 | 28,38 | 2,16% | 2.848,00 |
| 30.10.2026 | 28,30 | 28,58 | 27,73 | 27,78 | -2,03% | 4.291,00 |
| 29.10.2026 | 28,70 | 28,70 | 28,05 | 28,35 | -0,96% | 4.755,00 |
| 28.10.2026 | 28,48 | 29,05 | 28,40 | 28,63 | 0,00% | 7.177,00 |
| 27.10.2026 | 28,45 | 29,35 | 28,40 | 28,63 | 0,35% | 5.473,00 |
| 26.10.2026 | 28,43 | 29,20 | 28,35 | 28,53 | 1,60% | 6.106,00 |
| 23.10.2026 | 28,25 | 28,25 | 27,50 | 28,08 | -0,97% | 6.593,00 |
| 22.10.2026 | 28,93 | 29,18 | 28,25 | 28,35 | -2,33% | 4.966,00 |
| 21.10.2026 | 27,85 | 29,23 | 27,80 | 29,03 | 4,13% | 8.983,00 |
| 20.10.2026 | 27,38 | 27,88 | 26,68 | 27,88 | 1,83% | 7.929,00 |
| 19.10.2026 | 27,00 | 27,85 | 26,95 | 27,38 | 1,30% | 470,00 |
| 16.10.2026 | 27,70 | 28,15 | 26,98 | 27,03 | -2,52% | 3.836,00 |
| 15.10.2026 | 27,60 | 27,73 | 27,60 | 27,73 | 1,84% | - |
| 14.10.2026 | 28,00 | 28,15 | 27,15 | 27,23 | -2,51% | 6.497,00 |
| 13.10.2026 | 27,00 | 28,00 | 26,90 | 27,93 | 3,52% | 5.076,00 |
| 12.10.2026 | 27,25 | 27,60 | 26,90 | 26,98 | -1,46% | 3.421,00 |
| 09.10.2026 | 25,85 | 27,38 | 25,65 | 27,38 | 6,00% | 6.054,00 |
| 08.10.2026 | 25,53 | 26,45 | 25,50 | 25,83 | 0,58% | 1.207,00 |
| 07.10.2026 | 26,63 | 26,90 | 25,35 | 25,68 | -3,75% | 6.950,00 |
| 06.10.2026 | 26,53 | 27,30 | 26,45 | 26,68 | 0,66% | 5.539,00 |
| 05.10.2026 | 26,48 | 26,70 | 26,15 | 26,50 | -0,09% | 3.864,00 |
| 02.10.2026 | 26,28 | 26,85 | 26,18 | 26,53 | 1,43% | 3.824,00 |
| 01.10.2026 | 25,40 | 27,13 | 24,95 | 26,15 | 2,95% | 13.881,00 |
| 30.09.2026 | 25,43 | 25,78 | 24,85 | 25,40 | -0,59% | 3.854,00 |
| 29.09.2026 | 25,33 | 25,55 | 25,13 | 25,55 | 0,59% | 2.052,00 |
| 28.09.2026 | 25,08 | 25,65 | 24,95 | 25,40 | 0,79% | 2.329,00 |
| 25.09.2026 | 25,48 | 25,78 | 24,95 | 25,20 | -1,18% | 2.201,00 |
| 24.09.2026 | 25,85 | 25,98 | 25,38 | 25,50 | -1,45% | 4.224,00 |
| 23.09.2026 | 26,10 | 26,33 | 25,68 | 25,88 | -0,77% | 6.666,00 |
| 22.09.2026 | 26,73 | 26,85 | 25,85 | 26,08 | -2,61% | 6.486,00 |
| 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 |