18,870€
-9,93%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 19,78 | 20,25 | 18,95 | 19,26 | -8,07% | 605,00 |
| 03.02.2026 | 20,90 | 21,00 | 20,90 | 20,95 | 1,70% | - |
| 02.02.2026 | 20,65 | 20,73 | 20,50 | 20,60 | -0,60% | 108,00 |
| 30.01.2026 | 20,78 | 20,80 | 20,73 | 20,73 | 0,48% | - |
| 29.01.2026 | 20,95 | 21,23 | 20,58 | 20,63 | -2,83% | 2.877,00 |
| 28.01.2026 | 21,25 | 21,25 | 21,20 | 21,23 | 0,35% | - |
| 27.01.2026 | 21,28 | 21,30 | 20,55 | 21,15 | -0,47% | 1.521,00 |
| 26.01.2026 | 20,85 | 21,28 | 20,55 | 21,25 | 2,41% | 103,00 |
| 23.01.2026 | 21,03 | 21,13 | 20,75 | 20,75 | 3,23% | 2.060,00 |
| 22.01.2026 | 20,35 | 20,38 | 20,06 | 20,10 | 1,52% | - |
| 21.01.2026 | 19,81 | 19,86 | 19,37 | 19,80 | -1,49% | 60,00 |
| 20.01.2026 | 20,10 | 20,10 | 20,05 | 20,10 | -0,37% | - |
| 19.01.2026 | 20,50 | 20,85 | 19,82 | 20,18 | -3,35% | 1.864,00 |
| 16.01.2026 | 20,95 | 21,05 | 20,80 | 20,88 | -0,12% | - |
| 15.01.2026 | 20,83 | 21,05 | 20,55 | 20,90 | -0,48% | 664,00 |
| 14.01.2026 | 21,00 | 21,00 | 20,95 | 21,00 | 1,45% | - |
| 13.01.2026 | 20,75 | 20,75 | 20,70 | 20,70 | -1,43% | - |
| 12.01.2026 | 21,20 | 21,75 | 20,85 | 21,00 | 3,07% | 1.527,00 |
| 09.01.2026 | 20,55 | 20,55 | 20,38 | 20,38 | -0,73% | - |
| 08.01.2026 | 20,48 | 20,58 | 20,43 | 20,53 | 0,24% | - |
| 07.01.2026 | 20,11 | 20,65 | 20,05 | 20,48 | 3,88% | 8.521,00 |
| 06.01.2026 | 19,36 | 19,80 | 19,35 | 19,71 | 2,87% | 1.100,00 |
| 05.01.2026 | 18,95 | 19,23 | 18,51 | 19,16 | 1,27% | 315,00 |
| 02.01.2026 | 18,94 | 18,96 | 18,92 | 18,92 | 0,58% | - |
| 30.12.2025 | 19,01 | 19,08 | 18,75 | 18,81 | -1,16% | - |
| 29.12.2025 | 18,88 | 19,12 | 18,63 | 19,03 | -0,47% | 60,00 |
| 23.12.2025 | 19,13 | 19,13 | 19,12 | 19,12 | 0,05% | - |
| 22.12.2025 | 18,88 | 19,11 | 18,75 | 19,11 | 2,14% | - |
| 19.12.2025 | 18,76 | 18,79 | 18,71 | 18,71 | 0,32% | - |
| 18.12.2025 | 18,34 | 18,75 | 18,31 | 18,65 | 0,48% | - |
| 17.12.2025 | 18,66 | 18,68 | 18,28 | 18,56 | 0,71% | 1.889,00 |
| 16.12.2025 | 18,18 | 18,43 | 18,12 | 18,43 | -0,05% | 1.250,00 |
| 15.12.2025 | 18,42 | 18,55 | 18,42 | 18,44 | 0,16% | - |
| 12.12.2025 | 18,44 | 18,96 | 18,36 | 18,41 | 0,93% | 5.443,00 |
| 11.12.2025 | 17,95 | 18,36 | 17,76 | 18,24 | 3,11% | 321,00 |
| 10.12.2025 | 17,72 | 17,74 | 17,58 | 17,69 | -0,73% | - |
| 09.12.2025 | 17,80 | 17,87 | 17,58 | 17,82 | -2,09% | - |
| 08.12.2025 | 18,19 | 18,20 | 18,19 | 18,20 | 1,22% | 1,00 |
| 05.12.2025 | 18,11 | 18,13 | 17,98 | 17,98 | -0,39% | - |
| 04.12.2025 | 17,83 | 18,10 | 17,67 | 18,05 | 1,63% | - |
| 03.12.2025 | 18,17 | 18,30 | 17,56 | 17,76 | -4,21% | 1.870,00 |
| 02.12.2025 | 18,71 | 18,79 | 18,48 | 18,54 | -0,54% | - |
| 01.12.2025 | 18,90 | 18,90 | 18,52 | 18,64 | -1,38% | 21,00 |
| 28.11.2025 | 18,42 | 18,93 | 18,25 | 18,90 | 2,66% | 29,00 |
| 27.11.2025 | 18,04 | 18,55 | 17,87 | 18,41 | 1,32% | 1.030,00 |
| 26.11.2025 | 18,21 | 18,22 | 18,15 | 18,17 | 0,44% | 155,00 |
| 25.11.2025 | 18,11 | 18,29 | 17,88 | 18,09 | -0,28% | - |
| 24.11.2025 | 17,54 | 18,40 | 17,54 | 18,14 | 5,71% | 532,00 |
| 21.11.2025 | 17,25 | 17,50 | 17,12 | 17,16 | -1,94% | - |
| 20.11.2025 | 17,49 | 17,52 | 17,46 | 17,50 | 0,57% | - |
| 19.11.2025 | 17,28 | 17,58 | 17,14 | 17,40 | 0,64% | 321,00 |
| 18.11.2025 | 17,29 | 17,29 | 17,26 | 17,29 | -2,87% | - |
| 17.11.2025 | 17,80 | 18,09 | 17,49 | 17,80 | 0,62% | 654,00 |
| 14.11.2025 | 17,53 | 17,93 | 17,32 | 17,69 | 5,23% | 782,00 |
| 13.11.2025 | 17,82 | 18,55 | 16,81 | 16,81 | -5,61% | 2.443,00 |
| 12.11.2025 | 17,49 | 17,82 | 17,18 | 17,81 | 3,43% | 915,00 |
| 11.11.2025 | 17,23 | 17,24 | 17,22 | 17,22 | -1,15% | - |
| 10.11.2025 | 17,17 | 17,83 | 17,08 | 17,42 | 2,96% | 2.179,00 |
| 07.11.2025 | 17,01 | 17,32 | 16,88 | 16,92 | -1,34% | 631,00 |
| 06.11.2025 | 17,16 | 17,16 | 17,13 | 17,15 | 1,60% | - |
| 05.11.2025 | 17,08 | 17,08 | 16,87 | 16,88 | -2,03% | - |
| 04.11.2025 | 17,44 | 17,44 | 17,18 | 17,23 | -1,66% | - |
| 03.11.2025 | 17,79 | 17,81 | 17,31 | 17,52 | -2,94% | 465,00 |
| 31.10.2025 | 18,04 | 18,05 | 18,00 | 18,05 | -0,22% | - |
| 30.10.2025 | 18,08 | 18,11 | 18,08 | 18,09 | 0,00% | - |
| 29.10.2025 | 18,44 | 18,58 | 18,08 | 18,09 | -1,79% | 5.045,00 |
| 28.10.2025 | 18,68 | 18,83 | 18,35 | 18,42 | -1,18% | 702,00 |
| 27.10.2025 | 18,71 | 18,89 | 18,53 | 18,64 | -2,10% | 846,00 |
| 24.10.2025 | 19,02 | 19,06 | 18,95 | 19,04 | 1,33% | - |
| 23.10.2025 | 18,54 | 19,23 | 18,41 | 18,79 | 3,36% | 7.563,00 |
| 22.10.2025 | 18,20 | 18,29 | 18,18 | 18,18 | 0,11% | 100,00 |
| 21.10.2025 | 17,77 | 18,18 | 17,75 | 18,16 | 2,25% | 3.601,00 |
| 20.10.2025 | 17,47 | 17,92 | 17,42 | 17,76 | 2,07% | 360,00 |
| 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 |