17,930€
-1,48%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 18,00 | 18,19 | 17,73 | 17,74 | -2,53% | 200,00 |
| 18.03.2026 | 17,76 | 18,30 | 17,76 | 18,20 | 2,42% | 550,00 |
| 17.03.2026 | 17,27 | 18,01 | 17,01 | 17,77 | 1,48% | 405,00 |
| 16.03.2026 | 18,07 | 18,07 | 17,27 | 17,51 | -1,46% | 751,00 |
| 13.03.2026 | 17,87 | 17,98 | 17,76 | 17,77 | -0,39% | - |
| 12.03.2026 | 18,05 | 18,29 | 17,75 | 17,84 | -3,72% | 2.346,00 |
| 11.03.2026 | 18,47 | 18,55 | 18,47 | 18,53 | -2,98% | - |
| 10.03.2026 | 18,89 | 19,10 | 18,87 | 19,10 | 0,16% | - |
| 09.03.2026 | 18,28 | 19,17 | 17,30 | 19,07 | 5,30% | 8.413,00 |
| 06.03.2026 | 18,03 | 18,63 | 17,78 | 18,11 | 3,78% | 27.205,00 |
| 05.03.2026 | 15,93 | 17,90 | 15,73 | 17,45 | 15,41% | 13.801,00 |
| 04.03.2026 | 15,11 | 15,13 | 14,89 | 15,12 | 1,75% | - |
| 03.03.2026 | 14,98 | 15,05 | 14,79 | 14,86 | -2,56% | 136,00 |
| 02.03.2026 | 15,71 | 15,85 | 15,20 | 15,25 | -3,79% | 48,00 |
| 27.02.2026 | 15,53 | 15,87 | 15,18 | 15,85 | 2,86% | 2.402,00 |
| 26.02.2026 | 14,32 | 15,45 | 14,19 | 15,41 | 8,75% | 5.919,00 |
| 25.02.2026 | 14,04 | 14,17 | 13,84 | 14,17 | 0,57% | 519,00 |
| 24.02.2026 | 14,40 | 14,53 | 14,06 | 14,09 | -2,83% | 2.201,00 |
| 23.02.2026 | 14,82 | 14,92 | 14,45 | 14,50 | -1,63% | 1.942,00 |
| 20.02.2026 | 14,62 | 14,99 | 14,39 | 14,74 | -0,47% | 17.467,00 |
| 19.02.2026 | 14,95 | 14,99 | 14,81 | 14,81 | -1,07% | - |
| 18.02.2026 | 15,28 | 15,34 | 14,85 | 14,97 | -2,28% | 5.812,00 |
| 17.02.2026 | 15,37 | 15,40 | 14,90 | 15,32 | -0,71% | 8.015,00 |
| 16.02.2026 | 16,63 | 16,81 | 15,17 | 15,43 | -7,77% | 9.163,00 |
| 13.02.2026 | 16,61 | 16,79 | 16,44 | 16,73 | -1,70% | 2.495,00 |
| 12.02.2026 | 17,17 | 17,25 | 16,48 | 17,02 | -6,94% | 7.108,00 |
| 11.02.2026 | 18,29 | 18,31 | 18,26 | 18,29 | 0,33% | - |
| 10.02.2026 | 19,02 | 19,16 | 18,01 | 18,23 | -5,45% | 2.673,00 |
| 09.02.2026 | 19,00 | 19,54 | 18,84 | 19,28 | 2,23% | 1.756,00 |
| 06.02.2026 | 19,21 | 19,31 | 18,73 | 18,86 | -1,92% | 3.881,00 |
| 05.02.2026 | 19,22 | 19,57 | 19,05 | 19,23 | 2,02% | - |
| 04.02.2026 | 19,78 | 20,25 | 18,66 | 18,85 | -10,02% | 2.646,00 |
| 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% | - |