22,125€
7,14%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 23,23 | 23,25 | 22,75 | 23,13 | -0,43% | 330,00 |
| 14.10.2024 | 23,15 | 23,35 | 22,95 | 23,23 | 0,43% | 1.161,00 |
| 11.10.2024 | 22,98 | 23,25 | 22,90 | 23,13 | 0,65% | 200,00 |
| 10.10.2024 | 23,08 | 23,15 | 22,80 | 22,98 | -0,43% | 960,00 |
| 09.10.2024 | 23,13 | 23,15 | 22,85 | 23,08 | -0,22% | 625,00 |
| 08.10.2024 | 23,68 | 23,68 | 22,93 | 23,13 | -2,32% | 852,00 |
| 07.10.2024 | 22,83 | 23,68 | 22,65 | 23,68 | 3,72% | 900,00 |
| 04.10.2024 | 23,03 | 23,28 | 22,73 | 22,83 | -0,87% | 190,00 |
| 03.10.2024 | 22,88 | 23,13 | 22,65 | 23,03 | 0,00% | 300,00 |
| 02.10.2024 | 22,93 | 23,23 | 22,80 | 23,03 | 0,44% | 35,00 |
| 01.10.2024 | 23,38 | 23,90 | 22,85 | 22,93 | -1,93% | 1.150,00 |
| 30.09.2024 | 23,53 | 23,58 | 22,73 | 23,38 | -0,43% | 50,00 |
| 27.09.2024 | 22,98 | 23,68 | 22,95 | 23,48 | 2,18% | 1.265,00 |
| 26.09.2024 | 21,88 | 23,28 | 21,78 | 22,98 | 5,75% | 450,00 |
| 25.09.2024 | 21,98 | 22,15 | 21,40 | 21,73 | -1,14% | 976,00 |
| 24.09.2024 | 22,08 | 22,23 | 21,83 | 21,98 | 0,00% | 583,00 |
| 23.09.2024 | 22,03 | 22,08 | 21,75 | 21,98 | -0,23% | 292,00 |
| 20.09.2024 | 22,23 | 22,23 | 21,68 | 22,03 | -0,90% | 196,00 |
| 19.09.2024 | 21,63 | 22,45 | 21,63 | 22,23 | 2,77% | 990,00 |
| 18.09.2024 | 21,63 | 21,70 | 21,45 | 21,63 | 0,00% | - |
| 17.09.2024 | 21,13 | 22,00 | 21,08 | 21,63 | 2,37% | 570,00 |
| 16.09.2024 | 21,58 | 21,63 | 21,08 | 21,13 | -2,09% | 615,00 |
| 13.09.2024 | 21,38 | 21,63 | 21,30 | 21,58 | 0,94% | - |
| 12.09.2024 | 21,58 | 21,75 | 21,13 | 21,38 | -0,93% | 375,00 |
| 11.09.2024 | 21,08 | 21,58 | 20,98 | 21,58 | 2,37% | 650,00 |
| 10.09.2024 | 21,28 | 21,48 | 20,95 | 21,08 | -0,94% | 1.605,00 |
| 09.09.2024 | 21,03 | 21,28 | 20,93 | 21,28 | 1,19% | 360,00 |
| 06.09.2024 | 20,58 | 21,53 | 20,45 | 21,03 | 2,19% | 120,00 |
| 05.09.2024 | 20,33 | 20,78 | 20,25 | 20,58 | 1,23% | 243,00 |
| 04.09.2024 | 20,73 | 20,83 | 20,25 | 20,33 | -2,63% | 695,00 |
| 03.09.2024 | 21,33 | 21,40 | 20,65 | 20,88 | -2,11% | 688,00 |
| 02.09.2024 | 21,48 | 21,55 | 21,05 | 21,33 | -0,93% | 744,00 |
| 30.08.2024 | 21,13 | 21,58 | 21,08 | 21,53 | 1,89% | 1.052,00 |
| 29.08.2024 | 21,08 | 21,35 | 20,95 | 21,13 | 0,24% | 285,00 |
| 28.08.2024 | 21,25 | 21,40 | 20,95 | 21,08 | -0,82% | 404,00 |
| 27.08.2024 | 21,28 | 21,40 | 21,13 | 21,25 | -0,12% | 185,00 |
| 26.08.2024 | 21,68 | 21,80 | 21,25 | 21,28 | -1,85% | 170,00 |
| 23.08.2024 | 21,35 | 21,75 | 21,23 | 21,68 | 1,52% | 325,00 |
| 22.08.2024 | 21,58 | 21,70 | 21,28 | 21,35 | -1,04% | 9,00 |
| 21.08.2024 | 21,08 | 21,63 | 21,05 | 21,58 | 2,37% | 710,00 |
| 20.08.2024 | 21,05 | 21,38 | 20,98 | 21,08 | 0,12% | 250,00 |
| 19.08.2024 | 20,83 | 21,08 | 20,80 | 21,05 | 0,96% | 536,00 |
| 16.08.2024 | 21,48 | 21,53 | 20,80 | 20,85 | -2,91% | 1.046,00 |
| 15.08.2024 | 20,73 | 21,48 | 20,65 | 21,48 | 3,62% | 792,00 |
| 14.08.2024 | 20,83 | 21,33 | 20,63 | 20,73 | -0,48% | 810,00 |
| 13.08.2024 | 20,98 | 21,05 | 20,58 | 20,83 | -0,72% | 584,00 |
| 12.08.2024 | 21,25 | 21,80 | 20,43 | 20,98 | -1,18% | 2.210,00 |
| 09.08.2024 | 21,53 | 21,70 | 21,10 | 21,23 | -1,62% | 515,00 |
| 08.08.2024 | 22,58 | 22,95 | 20,68 | 21,58 | -4,22% | 6.039,00 |
| 07.08.2024 | 22,90 | 23,05 | 22,53 | 22,53 | -0,66% | 230,00 |
| 06.08.2024 | 22,23 | 22,75 | 22,03 | 22,68 | 2,02% | 575,00 |
| 05.08.2024 | 23,23 | 23,23 | 21,43 | 22,23 | -4,31% | 1.352,00 |
| 02.08.2024 | 23,88 | 23,88 | 23,08 | 23,23 | -2,72% | 1.339,00 |
| 01.08.2024 | 23,88 | 24,08 | 23,63 | 23,88 | 0,00% | 1.938,00 |
| 31.07.2024 | 23,73 | 23,95 | 23,65 | 23,88 | 0,63% | 401,00 |
| 30.07.2024 | 23,90 | 24,03 | 23,60 | 23,73 | -0,73% | 12,00 |
| 29.07.2024 | 24,30 | 24,30 | 23,78 | 23,90 | -1,34% | 225,00 |
| 26.07.2024 | 24,18 | 24,25 | 23,98 | 24,23 | 0,31% | 530,00 |
| 25.07.2024 | 24,15 | 24,18 | 23,63 | 24,15 | -0,10% | 359,00 |
| 24.07.2024 | 23,98 | 24,68 | 23,93 | 24,18 | 0,31% | 80,00 |
| 23.07.2024 | 24,35 | 24,40 | 24,03 | 24,10 | -1,13% | 13,00 |
| 22.07.2024 | 24,18 | 24,43 | 23,98 | 24,38 | 0,83% | 325,00 |
| 19.07.2024 | 24,58 | 24,65 | 23,55 | 24,18 | -1,63% | 2.260,00 |
| 18.07.2024 | 24,85 | 24,93 | 24,53 | 24,58 | -1,11% | 1.605,00 |
| 17.07.2024 | 25,13 | 25,13 | 24,70 | 24,85 | -1,19% | 130,00 |
| 16.07.2024 | 25,05 | 25,45 | 24,88 | 25,15 | 0,40% | 164,00 |
| 15.07.2024 | 25,25 | 25,25 | 24,85 | 25,05 | -0,79% | 3.430,00 |
| 12.07.2024 | 25,03 | 25,28 | 24,58 | 25,25 | 1,00% | 2.169,00 |
| 11.07.2024 | 24,75 | 25,00 | 24,43 | 25,00 | 1,01% | 342,00 |
| 10.07.2024 | 24,65 | 25,13 | 24,55 | 24,75 | 0,41% | 489,00 |
| 09.07.2024 | 24,78 | 24,88 | 24,35 | 24,65 | -0,50% | 1.140,00 |
| 08.07.2024 | 25,13 | 25,15 | 24,53 | 24,78 | -1,39% | 1.410,00 |
| 05.07.2024 | 24,90 | 25,15 | 24,70 | 25,13 | 0,90% | 340,00 |
| 04.07.2024 | 24,98 | 25,18 | 24,83 | 24,90 | -0,40% | 80,00 |
| 03.07.2024 | 24,75 | 25,20 | 24,63 | 25,00 | 1,32% | 335,00 |
| 02.07.2024 | 24,75 | 24,83 | 24,45 | 24,68 | -0,30% | 916,00 |
| 01.07.2024 | 25,43 | 25,65 | 24,68 | 24,75 | -2,65% | 383,00 |