28,525€
1,60%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 27,93 | 28,68 | 27,93 | 28,53 | 1,60% | 115,00 |
25.04.2024 | 28,03 | 28,35 | 27,50 | 28,08 | 0,54% | - |
24.04.2024 | 28,48 | 28,78 | 27,93 | 27,93 | -1,93% | - |
23.04.2024 | 28,18 | 28,65 | 28,15 | 28,48 | 1,06% | 168,00 |
22.04.2024 | 27,48 | 28,25 | 27,40 | 28,18 | 3,11% | 179,00 |
19.04.2024 | 27,53 | 27,63 | 27,13 | 27,33 | -0,73% | 445,00 |
18.04.2024 | 27,78 | 27,88 | 27,10 | 27,53 | -0,90% | 660,00 |
17.04.2024 | 27,73 | 27,78 | 27,25 | 27,78 | 0,18% | 121,00 |
16.04.2024 | 28,00 | 28,00 | 27,38 | 27,73 | -0,98% | 205,00 |
15.04.2024 | 28,53 | 29,03 | 28,00 | 28,00 | -1,67% | 1.606,00 |
12.04.2024 | 29,00 | 29,73 | 28,48 | 28,48 | -1,81% | 2.028,00 |
11.04.2024 | 28,88 | 29,23 | 28,68 | 29,00 | 0,43% | 87,00 |
10.04.2024 | 28,73 | 29,50 | 28,63 | 28,88 | 0,70% | 589,00 |
09.04.2024 | 29,10 | 29,53 | 28,40 | 28,68 | -1,46% | 1.660,00 |
08.04.2024 | 28,53 | 29,25 | 28,43 | 29,10 | 2,02% | 426,00 |
05.04.2024 | 28,55 | 28,70 | 28,23 | 28,53 | -0,09% | 130,00 |
04.04.2024 | 29,40 | 29,45 | 28,45 | 28,55 | -2,89% | 2.024,00 |
03.04.2024 | 27,13 | 29,43 | 27,03 | 29,40 | 8,39% | 5.892,00 |
02.04.2024 | 27,05 | 27,15 | 26,55 | 27,13 | 0,28% | 685,00 |
28.03.2024 | 27,23 | 27,40 | 26,77 | 27,05 | -0,66% | 790,00 |
27.03.2024 | 27,33 | 27,35 | 26,87 | 27,23 | -0,29% | 290,00 |
26.03.2024 | 27,29 | 27,33 | 27,06 | 27,31 | 0,07% | 90,00 |
25.03.2024 | 27,17 | 27,39 | 26,82 | 27,29 | 0,44% | 640,00 |
22.03.2024 | 27,24 | 27,37 | 26,85 | 27,17 | -0,26% | 1.146,00 |
21.03.2024 | 27,43 | 27,70 | 27,06 | 27,24 | -0,33% | 1.120,00 |
20.03.2024 | 27,03 | 27,42 | 26,85 | 27,33 | 1,11% | 925,00 |
19.03.2024 | 27,27 | 27,44 | 26,95 | 27,03 | -0,88% | 631,00 |
18.03.2024 | 27,43 | 27,57 | 27,05 | 27,27 | -0,51% | 515,00 |
15.03.2024 | 27,27 | 27,59 | 27,08 | 27,41 | 0,59% | 813,00 |
14.03.2024 | 27,16 | 27,59 | 26,92 | 27,25 | 0,33% | 223,00 |
13.03.2024 | 26,73 | 27,44 | 26,30 | 27,16 | 1,46% | 4.095,00 |
12.03.2024 | 26,58 | 27,11 | 26,58 | 26,77 | 0,71% | 3.047,00 |
11.03.2024 | 27,19 | 27,22 | 26,52 | 26,58 | -2,24% | 3.983,00 |
08.03.2024 | 29,43 | 29,57 | 27,19 | 27,19 | -7,61% | 8.608,00 |
07.03.2024 | 32,99 | 32,99 | 28,78 | 29,43 | -10,79% | 8.019,00 |
06.03.2024 | 31,81 | 33,05 | 31,33 | 32,99 | 3,64% | 880,00 |
05.03.2024 | 32,11 | 32,46 | 31,75 | 31,83 | -0,81% | 690,00 |
04.03.2024 | 33,01 | 33,33 | 32,08 | 32,09 | -2,61% | 1.783,00 |
01.03.2024 | 32,23 | 33,20 | 32,23 | 32,95 | 2,23% | 453,00 |
29.02.2024 | 31,17 | 32,43 | 31,16 | 32,23 | 3,60% | 1.200,00 |
28.02.2024 | 31,59 | 31,86 | 31,06 | 31,11 | -1,61% | 100,00 |
27.02.2024 | 31,43 | 32,02 | 31,22 | 31,62 | 0,48% | 292,00 |
26.02.2024 | 31,73 | 31,81 | 31,29 | 31,47 | -0,69% | 145,00 |
23.02.2024 | 32,31 | 32,43 | 31,66 | 31,69 | -1,92% | 437,00 |
22.02.2024 | 31,54 | 32,47 | 31,54 | 32,31 | 2,34% | 278,00 |
21.02.2024 | 31,71 | 31,89 | 31,34 | 31,57 | -0,44% | 163,00 |
20.02.2024 | 32,01 | 32,01 | 31,44 | 31,71 | -0,94% | 126,00 |
19.02.2024 | 31,89 | 32,16 | 31,70 | 32,01 | 0,38% | 120,00 |
16.02.2024 | 32,43 | 32,84 | 31,81 | 31,89 | -1,79% | 56,00 |
15.02.2024 | 31,89 | 32,67 | 31,89 | 32,47 | 1,69% | 861,00 |
14.02.2024 | 31,53 | 32,06 | 31,37 | 31,93 | 1,27% | 868,00 |
13.02.2024 | 32,33 | 32,33 | 30,84 | 31,53 | -2,41% | 583,00 |
12.02.2024 | 32,65 | 32,88 | 32,08 | 32,31 | -1,04% | 148,00 |
09.02.2024 | 33,33 | 33,37 | 32,41 | 32,65 | -2,04% | 502,00 |
08.02.2024 | 32,71 | 33,91 | 32,60 | 33,33 | 1,90% | 1.460,00 |
07.02.2024 | 32,25 | 32,84 | 31,85 | 32,71 | 1,43% | 807,00 |
06.02.2024 | 31,93 | 32,31 | 31,64 | 32,25 | 1,00% | 326,00 |
05.02.2024 | 31,90 | 32,49 | 31,50 | 31,93 | 0,25% | 924,00 |
02.02.2024 | 33,07 | 33,23 | 31,78 | 31,85 | -4,04% | 2.005,00 |
01.02.2024 | 33,11 | 33,19 | 32,39 | 33,19 | 0,24% | 202,00 |
31.01.2024 | 33,16 | 33,59 | 32,33 | 33,11 | -0,09% | 402,00 |
30.01.2024 | 33,71 | 33,95 | 32,69 | 33,14 | -1,69% | 2.787,00 |
29.01.2024 | 30,58 | 33,72 | 30,49 | 33,71 | 10,02% | 4.296,00 |
26.01.2024 | 29,57 | 31,56 | 29,30 | 30,64 | 3,62% | 2.216,00 |
25.01.2024 | 29,91 | 29,92 | 29,29 | 29,57 | -1,17% | 970,00 |
24.01.2024 | 29,69 | 30,27 | 29,69 | 29,92 | 0,77% | 110,00 |
23.01.2024 | 29,23 | 29,96 | 29,01 | 29,69 | 1,57% | 215,00 |
22.01.2024 | 29,13 | 29,60 | 29,03 | 29,23 | 0,48% | 365,00 |
19.01.2024 | 28,81 | 29,09 | 28,61 | 29,09 | 0,90% | 690,00 |
18.01.2024 | 28,40 | 28,83 | 28,06 | 28,83 | 1,51% | 187,00 |
17.01.2024 | 28,42 | 28,68 | 27,96 | 28,40 | -1,22% | 557,00 |
16.01.2024 | 29,25 | 29,30 | 28,63 | 28,75 | -1,78% | 1.010,00 |
15.01.2024 | 30,33 | 30,59 | 29,22 | 29,27 | -3,49% | 100,00 |
12.01.2024 | 29,51 | 30,41 | 29,51 | 30,33 | 2,78% | 224,00 |
11.01.2024 | 29,71 | 30,23 | 29,45 | 29,51 | -0,74% | 1.760,00 |
10.01.2024 | 29,89 | 30,14 | 29,64 | 29,73 | -0,60% | 580,00 |
09.01.2024 | 29,63 | 29,99 | 29,62 | 29,91 | 0,84% | 595,00 |
08.01.2024 | 29,03 | 29,91 | 29,00 | 29,66 | 2,10% | 441,00 |
05.01.2024 | 29,60 | 29,73 | 28,88 | 29,05 | -2,06% | 435,00 |
04.01.2024 | 29,53 | 29,96 | 29,36 | 29,66 | 0,37% | 581,00 |
03.01.2024 | 30,43 | 30,59 | 29,55 | 29,55 | -3,05% | 500,00 |
02.01.2024 | 31,19 | 31,35 | 30,31 | 30,48 | -2,28% | 2.883,00 |
29.12.2023 | 31,38 | 31,59 | 31,08 | 31,19 | -0,61% | 250,00 |
28.12.2023 | 31,55 | 31,62 | 31,15 | 31,38 | -0,60% | 620,00 |
27.12.2023 | 31,00 | 31,58 | 30,94 | 31,57 | 2,23% | 4.010,00 |
22.12.2023 | 31,12 | 31,25 | 30,62 | 30,88 | -0,83% | 581,00 |
21.12.2023 | 31,61 | 31,75 | 30,72 | 31,14 | -1,61% | 530,00 |
20.12.2023 | 31,58 | 31,81 | 30,99 | 31,65 | 0,32% | 1.830,00 |
19.12.2023 | 29,62 | 31,58 | 29,46 | 31,55 | 6,59% | 1.537,00 |
18.12.2023 | 30,63 | 30,63 | 29,24 | 29,60 | -3,24% | 763,00 |
15.12.2023 | 29,33 | 30,86 | 29,29 | 30,59 | 4,51% | 2.408,00 |
14.12.2023 | 28,48 | 29,51 | 28,48 | 29,27 | 2,77% | 4.239,00 |
13.12.2023 | 28,54 | 29,04 | 28,09 | 28,48 | -0,21% | 13.729,00 |
12.12.2023 | 29,67 | 29,90 | 28,43 | 28,54 | -3,74% | 7.424,00 |
11.12.2023 | 30,17 | 30,96 | 29,58 | 29,65 | -1,66% | 3.673,00 |
08.12.2023 | 31,27 | 31,27 | 29,70 | 30,15 | -3,40% | 2.869,00 |
07.12.2023 | 32,67 | 32,67 | 30,76 | 31,21 | -4,47% | 2.405,00 |
06.12.2023 | 32,83 | 32,95 | 32,59 | 32,67 | -0,49% | 975,00 |
05.12.2023 | 32,49 | 33,05 | 32,43 | 32,83 | 1,11% | 1.045,00 |
04.12.2023 | 32,65 | 32,87 | 32,45 | 32,47 | -0,61% | 840,00 |