17,640€
1,38%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 17,51 | 17,53 | 17,10 | 17,40 | -1,02% | 3.311,00 |
| 16.10.2025 | 17,46 | 17,75 | 17,40 | 17,58 | 0,06% | 2.300,00 |
| 15.10.2025 | 17,18 | 17,57 | 17,11 | 17,57 | 2,09% | 69,00 |
| 14.10.2025 | 17,73 | 17,73 | 17,11 | 17,21 | -2,88% | 966,00 |
| 13.10.2025 | 17,51 | 17,90 | 17,35 | 17,72 | -2,85% | 150,00 |
| 10.10.2025 | 18,16 | 18,34 | 18,16 | 18,24 | 0,16% | - |
| 09.10.2025 | 18,02 | 18,46 | 17,91 | 18,21 | 0,55% | 600,00 |
| 08.10.2025 | 18,13 | 18,19 | 18,11 | 18,11 | -0,71% | - |
| 07.10.2025 | 17,86 | 18,27 | 17,84 | 18,24 | 3,87% | 621,00 |
| 06.10.2025 | 17,74 | 18,00 | 17,54 | 17,56 | 0,52% | 1.647,00 |
| 03.10.2025 | 17,77 | 17,87 | 17,46 | 17,47 | -0,40% | 3.157,00 |
| 02.10.2025 | 18,05 | 18,11 | 17,25 | 17,54 | -2,93% | 3.483,00 |
| 01.10.2025 | 18,01 | 18,07 | 17,99 | 18,07 | -0,66% | - |
| 30.09.2025 | 18,24 | 18,25 | 18,18 | 18,19 | 0,06% | - |
| 29.09.2025 | 17,96 | 18,36 | 17,96 | 18,18 | 1,11% | 146,00 |
| 26.09.2025 | 18,07 | 18,37 | 17,78 | 17,98 | -2,23% | 3.524,00 |
| 25.09.2025 | 18,31 | 18,51 | 18,30 | 18,39 | 0,27% | - |
| 24.09.2025 | 18,17 | 18,40 | 18,08 | 18,34 | 0,82% | 4.476,00 |
| 23.09.2025 | 17,59 | 18,37 | 17,48 | 18,19 | 3,12% | 3.043,00 |
| 22.09.2025 | 17,61 | 17,67 | 17,16 | 17,64 | -0,62% | 5.259,00 |
| 19.09.2025 | 17,95 | 18,08 | 17,72 | 17,75 | -1,22% | 1.491,00 |
| 18.09.2025 | 17,21 | 18,16 | 17,19 | 17,97 | 5,52% | 1.230,00 |
| 17.09.2025 | 16,81 | 17,13 | 16,80 | 17,03 | 1,67% | 10,00 |
| 16.09.2025 | 16,75 | 16,94 | 16,66 | 16,75 | -0,42% | - |
| 15.09.2025 | 16,66 | 16,98 | 16,59 | 16,82 | 2,44% | 1.607,00 |
| 12.09.2025 | 16,40 | 16,42 | 16,38 | 16,42 | 1,23% | - |
| 11.09.2025 | 16,35 | 16,36 | 16,18 | 16,22 | -1,28% | 2.784,00 |
| 10.09.2025 | 16,39 | 16,43 | 16,35 | 16,43 | 0,67% | 100,00 |
| 09.09.2025 | 16,82 | 16,86 | 16,28 | 16,32 | -3,20% | 2.716,00 |
| 08.09.2025 | 16,86 | 16,88 | 16,86 | 16,86 | 0,30% | - |
| 05.09.2025 | 17,05 | 17,32 | 16,74 | 16,81 | -1,00% | 1.376,00 |
| 04.09.2025 | 17,06 | 17,22 | 16,89 | 16,98 | -0,35% | 3.467,00 |
| 03.09.2025 | 17,06 | 17,35 | 16,92 | 17,04 | -0,35% | 1.481,00 |
| 02.09.2025 | 17,85 | 17,96 | 17,00 | 17,10 | -4,20% | 6.093,00 |
| 01.09.2025 | 17,57 | 17,92 | 17,54 | 17,85 | 1,59% | 3.550,00 |
| 29.08.2025 | 17,59 | 17,81 | 17,48 | 17,57 | -0,62% | 60,00 |
| 28.08.2025 | 17,49 | 17,93 | 17,44 | 17,68 | 0,97% | 1.078,00 |
| 27.08.2025 | 17,47 | 17,56 | 17,28 | 17,51 | 0,00% | 152,00 |
| 26.08.2025 | 17,78 | 17,78 | 17,36 | 17,51 | -1,52% | 60,00 |
| 25.08.2025 | 17,65 | 17,90 | 17,54 | 17,78 | 0,91% | 1.368,00 |
| 22.08.2025 | 17,60 | 17,79 | 17,34 | 17,62 | 0,17% | 997,00 |
| 21.08.2025 | 17,27 | 17,69 | 17,26 | 17,59 | 1,91% | 490,00 |
| 20.08.2025 | 17,69 | 17,69 | 17,15 | 17,26 | -2,43% | 3.328,00 |
| 19.08.2025 | 17,28 | 17,79 | 17,24 | 17,69 | 2,37% | 1.173,00 |
| 18.08.2025 | 17,36 | 17,58 | 17,23 | 17,28 | -0,46% | 1.101,00 |
| 15.08.2025 | 17,61 | 17,81 | 17,36 | 17,36 | -1,36% | 4.029,00 |
| 14.08.2025 | 16,92 | 17,61 | 16,88 | 17,60 | 3,65% | 4.848,00 |
| 13.08.2025 | 17,04 | 17,09 | 16,88 | 16,98 | -0,35% | 1.790,00 |
| 12.08.2025 | 17,06 | 17,14 | 16,74 | 17,04 | -0,12% | 24.585,00 |
| 11.08.2025 | 17,28 | 17,50 | 16,97 | 17,06 | -1,27% | 8.862,00 |
| 08.08.2025 | 17,51 | 17,56 | 17,19 | 17,28 | -1,37% | 3.200,00 |
| 07.08.2025 | 17,11 | 17,54 | 16,54 | 17,52 | 2,40% | 3.881,00 |
| 06.08.2025 | 17,66 | 17,75 | 17,04 | 17,11 | -2,34% | 3.919,00 |
| 05.08.2025 | 17,40 | 17,67 | 17,37 | 17,52 | 0,29% | 1.151,00 |
| 04.08.2025 | 17,63 | 17,76 | 17,24 | 17,47 | -0,91% | 4.961,00 |
| 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 |