19,870€
-3,66%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 20,65 | 20,80 | 19,48 | 19,87 | -3,66% | 2.144,00 |
| 10.03.2025 | 20,20 | 20,68 | 19,83 | 20,63 | 1,98% | 3.420,00 |
| 07.03.2025 | 21,03 | 21,28 | 19,74 | 20,23 | -4,37% | 4.647,00 |
| 06.03.2025 | 19,74 | 24,20 | 19,72 | 21,15 | 7,20% | 14.082,00 |
| 05.03.2025 | 19,72 | 21,40 | 19,43 | 19,73 | 0,41% | 5.892,00 |
| 04.03.2025 | 20,28 | 20,28 | 19,37 | 19,65 | -3,20% | 2.224,00 |
| 03.03.2025 | 20,28 | 20,65 | 19,97 | 20,30 | 0,87% | 248,00 |
| 28.02.2025 | 20,60 | 20,65 | 19,70 | 20,13 | -2,42% | 1.736,00 |
| 27.02.2025 | 21,40 | 21,70 | 20,58 | 20,63 | -3,62% | 1.900,00 |
| 26.02.2025 | 21,23 | 21,58 | 21,10 | 21,40 | 0,82% | 1.352,00 |
| 25.02.2025 | 21,38 | 21,45 | 20,98 | 21,23 | -1,05% | 2.502,00 |
| 24.02.2025 | 20,85 | 21,75 | 20,85 | 21,45 | 2,88% | 1.114,00 |
| 21.02.2025 | 21,00 | 21,18 | 20,78 | 20,85 | -0,36% | 200,00 |
| 20.02.2025 | 21,10 | 21,58 | 20,70 | 20,93 | -0,71% | 2.790,00 |
| 19.02.2025 | 21,58 | 21,65 | 21,00 | 21,08 | -2,20% | 400,00 |
| 18.02.2025 | 21,80 | 21,80 | 21,33 | 21,55 | -0,81% | 290,00 |
| 17.02.2025 | 21,05 | 21,85 | 21,05 | 21,73 | 2,96% | 639,00 |
| 14.02.2025 | 20,78 | 21,65 | 20,78 | 21,10 | 1,20% | 3.484,00 |
| 13.02.2025 | 20,78 | 21,40 | 20,78 | 20,85 | 0,72% | 758,00 |
| 12.02.2025 | 20,53 | 21,08 | 20,50 | 20,70 | 0,98% | 480,00 |
| 11.02.2025 | 20,70 | 20,90 | 20,40 | 20,50 | -1,44% | 4.070,00 |
| 10.02.2025 | 21,08 | 21,13 | 20,63 | 20,80 | -0,95% | 669,00 |
| 07.02.2025 | 21,48 | 21,63 | 20,75 | 21,00 | -2,21% | 1.382,00 |
| 06.02.2025 | 22,43 | 22,45 | 21,15 | 21,48 | -4,02% | 2.087,00 |
| 05.02.2025 | 22,30 | 22,38 | 22,00 | 22,38 | -0,11% | - |
| 04.02.2025 | 22,08 | 22,40 | 22,03 | 22,40 | 1,36% | 231,00 |
| 03.02.2025 | 22,25 | 22,35 | 21,83 | 22,10 | -2,43% | 325,00 |
| 31.01.2025 | 22,43 | 22,80 | 22,40 | 22,65 | 1,12% | 300,00 |
| 30.01.2025 | 22,58 | 23,00 | 22,35 | 22,40 | -0,67% | 467,00 |
| 29.01.2025 | 21,83 | 22,88 | 21,75 | 22,55 | 3,56% | 952,00 |
| 28.01.2025 | 21,58 | 22,10 | 21,45 | 21,78 | 0,69% | 980,00 |
| 27.01.2025 | 21,73 | 21,78 | 21,10 | 21,63 | -1,14% | 1.592,00 |
| 24.01.2025 | 21,68 | 22,30 | 21,60 | 21,88 | 0,81% | 135,00 |
| 23.01.2025 | 22,08 | 22,13 | 21,30 | 21,70 | -1,92% | 2.221,00 |
| 22.01.2025 | 22,30 | 22,33 | 22,05 | 22,13 | -0,78% | 250,00 |
| 21.01.2025 | 22,58 | 22,60 | 22,08 | 22,30 | -1,11% | 400,00 |
| 20.01.2025 | 22,63 | 22,63 | 22,28 | 22,55 | -0,33% | 2.350,00 |
| 17.01.2025 | 22,55 | 22,65 | 22,18 | 22,63 | 0,56% | 2.203,00 |
| 16.01.2025 | 22,95 | 23,13 | 22,48 | 22,50 | -2,17% | 455,00 |
| 15.01.2025 | 21,65 | 23,00 | 21,65 | 23,00 | 6,11% | 1.218,00 |
| 14.01.2025 | 22,08 | 22,13 | 21,65 | 21,68 | -1,92% | 275,00 |
| 13.01.2025 | 22,53 | 22,53 | 21,63 | 22,10 | -1,78% | 870,00 |
| 10.01.2025 | 22,35 | 22,50 | 22,18 | 22,50 | 0,67% | 315,00 |
| 09.01.2025 | 22,30 | 22,40 | 21,98 | 22,35 | 0,34% | 375,00 |
| 08.01.2025 | 22,88 | 22,90 | 22,18 | 22,28 | -2,84% | 1.323,00 |
| 07.01.2025 | 23,25 | 23,35 | 22,73 | 22,93 | -1,29% | 215,00 |
| 06.01.2025 | 22,55 | 23,38 | 22,55 | 23,23 | 2,99% | 220,00 |
| 03.01.2025 | 22,08 | 22,88 | 22,08 | 22,55 | -0,88% | 640,00 |
| 02.01.2025 | 22,10 | 22,85 | 22,08 | 22,75 | 3,06% | 1.396,00 |
| 30.12.2024 | 22,43 | 22,45 | 21,95 | 22,08 | -1,45% | 175,00 |
| 27.12.2024 | 22,33 | 22,65 | 22,25 | 22,40 | 0,45% | 520,00 |
| 23.12.2024 | 22,28 | 22,33 | 21,98 | 22,30 | 0,11% | 968,00 |
| 20.12.2024 | 22,40 | 22,53 | 21,35 | 22,28 | -1,22% | 960,00 |
| 19.12.2024 | 23,08 | 23,15 | 22,50 | 22,55 | -2,28% | 2.410,00 |
| 18.12.2024 | 23,60 | 23,70 | 23,00 | 23,08 | -2,22% | 586,00 |
| 17.12.2024 | 23,88 | 23,98 | 23,53 | 23,60 | -1,15% | 440,00 |
| 16.12.2024 | 24,35 | 24,50 | 23,53 | 23,88 | -1,95% | 2.116,00 |
| 13.12.2024 | 24,58 | 24,70 | 24,30 | 24,35 | -0,92% | 694,00 |
| 12.12.2024 | 24,83 | 24,98 | 24,43 | 24,58 | -1,01% | 2.272,00 |
| 11.12.2024 | 25,03 | 25,10 | 24,53 | 24,83 | -0,80% | 2.479,00 |
| 10.12.2024 | 23,95 | 25,25 | 23,85 | 25,03 | 4,27% | 2.955,00 |
| 09.12.2024 | 24,20 | 25,00 | 23,83 | 24,00 | -0,83% | 5.599,00 |
| 06.12.2024 | 23,20 | 24,60 | 23,15 | 24,20 | 4,31% | 3.197,00 |
| 05.12.2024 | 21,33 | 23,23 | 21,28 | 23,20 | 8,79% | 6.063,00 |
| 04.12.2024 | 20,93 | 21,45 | 20,88 | 21,33 | 1,91% | 4.940,00 |
| 03.12.2024 | 21,15 | 21,38 | 20,93 | 20,93 | -1,06% | 550,00 |
| 02.12.2024 | 21,55 | 21,55 | 20,93 | 21,15 | -1,86% | 100,00 |
| 29.11.2024 | 21,68 | 21,80 | 21,33 | 21,55 | -0,58% | 205,00 |
| 28.11.2024 | 21,60 | 22,25 | 21,58 | 21,68 | 0,35% | 963,00 |
| 27.11.2024 | 21,68 | 21,85 | 21,35 | 21,60 | -0,35% | 991,00 |
| 26.11.2024 | 21,83 | 21,98 | 21,60 | 21,68 | -0,69% | 710,00 |
| 25.11.2024 | 21,80 | 22,00 | 21,55 | 21,83 | 0,11% | 300,00 |
| 22.11.2024 | 21,88 | 22,18 | 21,63 | 21,80 | -0,23% | 300,00 |
| 21.11.2024 | 22,05 | 22,05 | 21,73 | 21,85 | -0,91% | 1.950,00 |
| 20.11.2024 | 22,20 | 22,53 | 21,80 | 22,05 | -0,34% | 2.004,00 |
| 19.11.2024 | 22,95 | 22,95 | 22,08 | 22,13 | -3,17% | 2.015,00 |
| 18.11.2024 | 22,13 | 23,00 | 21,95 | 22,85 | 3,28% | 1.586,00 |
| 15.11.2024 | 20,63 | 22,15 | 20,33 | 22,13 | 7,14% | 4.800,00 |
| 14.11.2024 | 19,62 | 20,95 | 17,91 | 20,65 | 5,25% | 7.516,00 |
| 13.11.2024 | 20,04 | 20,15 | 19,48 | 19,62 | -2,10% | 365,00 |
| 12.11.2024 | 19,89 | 20,10 | 19,46 | 20,04 | 0,73% | 1.705,00 |
| 11.11.2024 | 19,78 | 20,08 | 19,58 | 19,90 | 0,63% | 1.300,00 |
| 08.11.2024 | 19,93 | 19,93 | 19,58 | 19,77 | -0,78% | 500,00 |
| 07.11.2024 | 19,34 | 19,94 | 19,19 | 19,93 | 2,97% | 562,00 |
| 06.11.2024 | 19,48 | 19,61 | 19,15 | 19,35 | -0,77% | 1.281,00 |
| 05.11.2024 | 19,89 | 19,92 | 19,36 | 19,50 | -1,94% | 985,00 |
| 04.11.2024 | 20,23 | 20,28 | 19,64 | 19,89 | -1,68% | 1.164,00 |
| 01.11.2024 | 20,20 | 20,50 | 20,13 | 20,23 | 0,00% | 275,00 |
| 31.10.2024 | 20,78 | 20,78 | 19,96 | 20,23 | -2,65% | 1.028,00 |
| 30.10.2024 | 21,28 | 21,30 | 20,70 | 20,78 | -2,46% | 433,00 |
| 29.10.2024 | 21,43 | 21,50 | 21,10 | 21,30 | -0,58% | 55,00 |
| 28.10.2024 | 21,63 | 21,65 | 21,30 | 21,43 | -0,46% | 50,00 |
| 25.10.2024 | 21,70 | 21,70 | 21,35 | 21,53 | -0,81% | 50,00 |
| 24.10.2024 | 21,48 | 21,75 | 21,33 | 21,70 | 1,05% | 46,00 |
| 23.10.2024 | 21,70 | 21,78 | 21,40 | 21,48 | -0,92% | - |
| 22.10.2024 | 22,03 | 22,18 | 21,55 | 21,68 | -1,59% | 1.265,00 |
| 21.10.2024 | 22,48 | 22,70 | 21,93 | 22,03 | -2,00% | 2.372,00 |
| 18.10.2024 | 22,35 | 22,95 | 22,33 | 22,48 | 0,56% | 1.575,00 |
| 17.10.2024 | 22,83 | 22,93 | 22,30 | 22,35 | -2,08% | 244,00 |
| 16.10.2024 | 23,13 | 23,13 | 22,53 | 22,83 | -1,30% | 1.040,00 |