17,640€
-3,34%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 18,25 | 18,27 | 17,53 | 17,63 | -3,40% | 7.183,00 |
| 31.07.2025 | 18,34 | 18,42 | 18,10 | 18,25 | -0,49% | 5.621,00 |
| 30.07.2025 | 18,55 | 18,65 | 18,05 | 18,34 | -1,71% | 5.576,00 |
| 29.07.2025 | 18,14 | 18,93 | 17,94 | 18,66 | 2,92% | 19.988,00 |
| 28.07.2025 | 18,36 | 18,89 | 17,94 | 18,13 | -1,15% | 12.602,00 |
| 25.07.2025 | 18,68 | 18,76 | 18,06 | 18,34 | -1,82% | 11.749,00 |
| 24.07.2025 | 20,33 | 20,65 | 18,09 | 18,68 | -8,09% | 69.904,00 |
| 23.07.2025 | 22,15 | 22,55 | 20,15 | 20,33 | -8,14% | 13.052,00 |
| 22.07.2025 | 22,48 | 22,48 | 21,93 | 22,13 | -1,34% | 1.096,00 |
| 21.07.2025 | 22,88 | 22,95 | 22,33 | 22,43 | -2,07% | 804,00 |
| 18.07.2025 | 23,05 | 23,28 | 22,78 | 22,90 | -0,54% | 651,00 |
| 17.07.2025 | 22,80 | 23,30 | 22,75 | 23,03 | 1,10% | 190,00 |
| 16.07.2025 | 23,23 | 23,30 | 0,00 | 22,78 | -2,04% | 1.357,00 |
| 15.07.2025 | 22,83 | 23,45 | 22,80 | 23,25 | 1,97% | 4.018,00 |
| 14.07.2025 | 23,08 | 23,30 | 22,68 | 22,80 | -2,77% | 12.741,00 |
| 11.07.2025 | 23,68 | 23,70 | 23,25 | 23,45 | -0,95% | 388,00 |
| 10.07.2025 | 23,95 | 24,10 | 23,45 | 23,68 | -0,84% | 1.340,00 |
| 09.07.2025 | 23,78 | 24,05 | 23,40 | 23,88 | 0,32% | 1.619,00 |
| 08.07.2025 | 22,98 | 23,85 | 22,95 | 23,80 | 3,82% | 5.126,00 |
| 07.07.2025 | 23,25 | 23,33 | 22,70 | 22,93 | -1,50% | 3.304,00 |
| 04.07.2025 | 24,08 | 24,08 | 23,05 | 23,28 | -3,32% | 1.388,00 |
| 03.07.2025 | 24,88 | 25,45 | 23,60 | 24,08 | -2,92% | 55.736,00 |
| 02.07.2025 | 24,18 | 24,80 | 24,15 | 24,80 | 2,48% | 1.448,00 |
| 01.07.2025 | 24,83 | 25,13 | 24,05 | 24,20 | -2,52% | - |
| 30.06.2025 | 22,40 | 25,15 | 22,40 | 24,83 | 10,95% | - |
| 27.06.2025 | 22,48 | 22,75 | 22,28 | 22,38 | -0,33% | - |
| 26.06.2025 | 22,33 | 22,55 | 22,20 | 22,45 | 0,56% | - |
| 25.06.2025 | 22,25 | 22,60 | 22,15 | 22,33 | 0,11% | - |
| 24.06.2025 | 21,93 | 22,75 | 21,90 | 22,30 | 2,41% | 147,00 |
| 23.06.2025 | 21,75 | 21,85 | 21,40 | 21,78 | 0,11% | 364,00 |
| 20.06.2025 | 22,25 | 22,38 | 21,55 | 21,75 | -1,36% | 1.260,00 |
| 19.06.2025 | 23,03 | 23,08 | 21,90 | 22,05 | -4,23% | 575,00 |
| 18.06.2025 | 22,90 | 23,35 | 22,63 | 23,03 | 0,44% | 44,00 |
| 17.06.2025 | 22,78 | 23,35 | 22,73 | 22,93 | 0,44% | 539,00 |
| 16.06.2025 | 22,23 | 23,25 | 22,10 | 22,83 | 2,82% | 740,00 |
| 13.06.2025 | 22,33 | 22,45 | 22,03 | 22,20 | -1,99% | 690,00 |
| 12.06.2025 | 23,58 | 23,70 | 22,53 | 22,65 | -3,92% | 210,00 |
| 11.06.2025 | 23,35 | 23,75 | 23,10 | 23,58 | 0,86% | 150,00 |
| 10.06.2025 | 23,08 | 23,90 | 22,95 | 23,38 | 1,30% | 786,00 |
| 09.06.2025 | 23,08 | 23,35 | 22,90 | 23,08 | 0,00% | 40,00 |
| 06.06.2025 | 23,33 | 23,78 | 22,80 | 23,08 | -3,05% | 942,00 |
| 05.06.2025 | 24,53 | 24,78 | 23,75 | 23,80 | -2,96% | 65,00 |
| 04.06.2025 | 23,98 | 24,80 | 23,98 | 24,53 | 2,29% | 730,00 |
| 03.06.2025 | 23,73 | 24,05 | 23,45 | 23,98 | 1,05% | 340,00 |
| 02.06.2025 | 24,13 | 24,20 | 23,43 | 23,73 | -1,76% | 275,00 |
| 30.05.2025 | 24,38 | 24,93 | 24,00 | 24,15 | -0,92% | 165,00 |
| 29.05.2025 | 24,23 | 24,63 | 24,00 | 24,38 | 0,83% | 309,00 |
| 28.05.2025 | 22,88 | 24,58 | 22,88 | 24,18 | 5,57% | 2.592,00 |
| 27.05.2025 | 23,13 | 23,25 | 22,80 | 22,90 | -1,19% | 1.050,00 |
| 26.05.2025 | 22,98 | 23,35 | 22,98 | 23,18 | 2,21% | 1.347,00 |
| 23.05.2025 | 23,63 | 23,65 | 22,25 | 22,68 | -4,02% | 175,00 |
| 22.05.2025 | 23,88 | 23,88 | 23,10 | 23,63 | -0,42% | 1.365,00 |
| 21.05.2025 | 23,90 | 24,05 | 23,45 | 23,73 | -0,73% | 205,00 |
| 20.05.2025 | 23,58 | 24,10 | 23,53 | 23,90 | 1,38% | 944,00 |
| 19.05.2025 | 23,33 | 23,95 | 23,13 | 23,58 | 1,07% | 1.870,00 |
| 16.05.2025 | 24,73 | 24,93 | 23,08 | 23,33 | -5,66% | 1.452,00 |
| 15.05.2025 | 24,83 | 26,65 | 24,23 | 24,73 | -0,40% | 1.179,00 |
| 14.05.2025 | 24,40 | 25,10 | 24,25 | 24,83 | 1,53% | 1.006,00 |
| 13.05.2025 | 24,23 | 26,08 | 24,00 | 24,45 | 0,82% | 1.023,00 |
| 12.05.2025 | 24,83 | 25,20 | 23,98 | 24,25 | -0,61% | 1.430,00 |
| 09.05.2025 | 23,15 | 25,53 | 23,00 | 24,40 | 5,51% | 930,00 |
| 08.05.2025 | 25,28 | 25,70 | 22,28 | 23,13 | -8,33% | 6.530,00 |
| 07.05.2025 | 25,00 | 25,55 | 24,88 | 25,23 | 0,90% | 400,00 |
| 06.05.2025 | 24,80 | 25,53 | 23,98 | 25,00 | 0,81% | 925,00 |
| 05.05.2025 | 25,58 | 25,95 | 24,50 | 24,80 | -3,22% | 928,00 |
| 02.05.2025 | 25,00 | 25,93 | 24,70 | 25,63 | 3,54% | 5.918,00 |
| 30.04.2025 | 24,45 | 24,75 | 24,05 | 24,75 | 1,33% | 210,00 |
| 29.04.2025 | 24,23 | 24,88 | 24,18 | 24,43 | 0,83% | 1.728,00 |
| 28.04.2025 | 22,68 | 24,53 | 22,40 | 24,23 | 7,31% | 3.130,00 |
| 25.04.2025 | 22,58 | 23,00 | 22,55 | 22,58 | 0,11% | 348,00 |
| 24.04.2025 | 22,28 | 22,70 | 21,90 | 22,55 | 0,67% | 220,00 |
| 23.04.2025 | 23,05 | 23,15 | 22,25 | 22,40 | -1,21% | 1.166,00 |
| 22.04.2025 | 21,75 | 22,98 | 21,70 | 22,68 | 3,30% | 321,00 |
| 17.04.2025 | 22,03 | 22,25 | 21,73 | 21,95 | 0,80% | 2.000,00 |
| 16.04.2025 | 21,20 | 22,35 | 21,10 | 21,78 | 1,99% | 479,00 |
| 15.04.2025 | 20,48 | 21,40 | 20,45 | 21,35 | 4,27% | 1.620,00 |
| 14.04.2025 | 19,53 | 20,63 | 19,53 | 20,48 | 4,84% | 100,00 |
| 11.04.2025 | 19,29 | 19,73 | 18,85 | 19,53 | 1,24% | 1.785,00 |
| 10.04.2025 | 20,38 | 20,95 | 19,10 | 19,29 | -5,90% | 728,00 |
| 09.04.2025 | 18,91 | 20,70 | 18,42 | 20,50 | 7,05% | 4.438,00 |
| 08.04.2025 | 19,25 | 20,08 | 18,67 | 19,15 | -0,52% | 550,00 |
| 07.04.2025 | 20,17 | 20,17 | 18,13 | 19,25 | -4,82% | 3.223,00 |
| 04.04.2025 | 22,58 | 22,73 | 19,87 | 20,23 | -10,61% | 1.499,00 |
| 03.04.2025 | 22,50 | 22,95 | 21,38 | 22,63 | 0,67% | 4.025,00 |
| 02.04.2025 | 22,78 | 22,78 | 22,20 | 22,48 | -1,43% | 130,00 |
| 01.04.2025 | 22,38 | 23,30 | 22,33 | 22,80 | 1,90% | 518,00 |
| 31.03.2025 | 23,43 | 23,43 | 22,25 | 22,38 | -4,38% | 1.039,00 |
| 28.03.2025 | 23,25 | 23,70 | 22,95 | 23,40 | 0,43% | 1.282,00 |
| 27.03.2025 | 22,88 | 23,93 | 22,60 | 23,30 | 1,86% | 1.963,00 |
| 26.03.2025 | 22,80 | 23,15 | 22,75 | 22,88 | 0,33% | - |
| 25.03.2025 | 22,38 | 23,15 | 22,28 | 22,80 | 1,56% | 641,00 |
| 24.03.2025 | 22,33 | 22,65 | 22,15 | 22,45 | 0,22% | 925,00 |
| 21.03.2025 | 22,33 | 22,50 | 22,03 | 22,40 | 0,11% | 115,00 |
| 20.03.2025 | 22,40 | 22,73 | 21,95 | 22,38 | -0,11% | 225,00 |
| 19.03.2025 | 22,53 | 22,65 | 22,13 | 22,40 | -0,44% | 550,00 |
| 18.03.2025 | 21,78 | 22,85 | 21,78 | 22,50 | 3,33% | 2.782,00 |
| 17.03.2025 | 20,88 | 22,05 | 20,75 | 21,78 | 4,56% | 598,00 |
| 14.03.2025 | 20,10 | 21,05 | 19,96 | 20,83 | 4,20% | 2.133,00 |
| 13.03.2025 | 19,73 | 20,20 | 19,25 | 19,99 | 0,93% | 900,00 |
| 12.03.2025 | 19,81 | 20,08 | 19,53 | 19,80 | 0,00% | 1.630,00 |