21,200€
-0,24%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 21,25 | 21,25 | 21,20 | 21,20 | -0,24% | - |
| 10.06.2026 | 21,48 | 21,75 | 20,90 | 21,25 | -3,30% | 2.078,00 |
| 09.06.2026 | 21,83 | 21,98 | 21,83 | 21,98 | 0,69% | - |
| 08.06.2026 | 22,03 | 22,43 | 21,80 | 21,83 | -6,23% | 172,00 |
| 05.06.2026 | 23,13 | 23,30 | 23,08 | 23,28 | 3,67% | - |
| 04.06.2026 | 22,53 | 22,53 | 22,43 | 22,45 | -2,71% | 28,00 |
| 03.06.2026 | 23,20 | 23,38 | 22,65 | 23,08 | -2,22% | 1.908,00 |
| 02.06.2026 | 24,08 | 24,78 | 23,55 | 23,60 | -2,28% | 2.037,00 |
| 01.06.2026 | 22,15 | 24,43 | 22,08 | 24,15 | 8,17% | 2.932,00 |
| 29.05.2026 | 22,35 | 22,35 | 22,33 | 22,33 | 2,53% | - |
| 28.05.2026 | 21,45 | 22,28 | 21,40 | 21,78 | -0,57% | 63,00 |
| 27.05.2026 | 22,13 | 22,23 | 21,80 | 21,90 | -2,12% | 292,00 |
| 26.05.2026 | 22,48 | 22,48 | 22,38 | 22,38 | -0,44% | - |
| 25.05.2026 | 22,83 | 22,83 | 22,25 | 22,48 | 3,33% | 672,00 |
| 22.05.2026 | 21,70 | 21,75 | 21,70 | 21,75 | 0,23% | - |
| 21.05.2026 | 21,78 | 21,78 | 21,70 | 21,70 | 1,76% | - |
| 20.05.2026 | 21,40 | 21,40 | 21,30 | 21,33 | -2,51% | - |
| 19.05.2026 | 20,88 | 22,18 | 20,78 | 21,88 | 6,45% | 876,00 |
| 18.05.2026 | 20,45 | 20,60 | 20,40 | 20,55 | 0,61% | 1,00 |
| 15.05.2026 | 20,43 | 20,48 | 20,35 | 20,43 | -1,09% | - |
| 14.05.2026 | 19,99 | 21,03 | 19,95 | 20,65 | 4,29% | 672,00 |
| 13.05.2026 | 20,48 | 20,85 | 19,77 | 19,80 | -7,15% | 3.416,00 |
| 12.05.2026 | 21,28 | 21,33 | 21,25 | 21,33 | -0,12% | - |
| 11.05.2026 | 21,48 | 21,55 | 21,30 | 21,35 | -2,73% | - |
| 08.05.2026 | 21,60 | 22,33 | 21,58 | 21,95 | 12,68% | 11.945,00 |
| 07.05.2026 | 19,24 | 19,49 | 18,71 | 19,48 | -0,76% | 485,00 |
| 06.05.2026 | 19,32 | 19,72 | 19,00 | 19,63 | 1,08% | 6.607,00 |
| 05.05.2026 | 18,88 | 19,56 | 18,71 | 19,42 | 1,30% | 485,00 |
| 04.05.2026 | 18,61 | 19,29 | 18,51 | 19,17 | 1,11% | 285,00 |
| 30.04.2026 | 18,94 | 19,09 | 18,68 | 18,96 | 0,69% | - |
| 29.04.2026 | 18,78 | 19,01 | 18,67 | 18,83 | -0,11% | 167,00 |
| 28.04.2026 | 18,63 | 18,94 | 18,60 | 18,85 | -1,72% | - |
| 27.04.2026 | 18,26 | 19,20 | 18,25 | 19,18 | 3,56% | 151,00 |
| 24.04.2026 | 18,50 | 18,54 | 18,50 | 18,52 | -3,19% | - |
| 23.04.2026 | 19,25 | 19,25 | 19,09 | 19,13 | -0,98% | - |
| 22.04.2026 | 19,57 | 19,82 | 19,07 | 19,32 | -0,97% | 375,00 |
| 21.04.2026 | 19,11 | 19,53 | 19,06 | 19,51 | 2,04% | - |
| 20.04.2026 | 19,35 | 19,35 | 19,12 | 19,12 | -2,25% | - |
| 17.04.2026 | 19,10 | 19,91 | 19,08 | 19,56 | 0,72% | 991,00 |
| 16.04.2026 | 18,54 | 19,44 | 18,54 | 19,42 | 6,94% | 1.290,00 |
| 15.04.2026 | 18,00 | 18,27 | 17,97 | 18,16 | 0,17% | - |
| 14.04.2026 | 17,57 | 18,34 | 17,56 | 18,13 | 5,90% | 823,00 |
| 13.04.2026 | 17,19 | 17,22 | 17,11 | 17,12 | -3,06% | - |
| 10.04.2026 | 17,28 | 17,68 | 17,05 | 17,66 | -0,28% | 220,00 |
| 09.04.2026 | 18,31 | 18,31 | 17,71 | 17,71 | -3,38% | 149,00 |
| 08.04.2026 | 17,97 | 18,94 | 17,97 | 18,33 | 3,15% | 800,00 |
| 07.04.2026 | 18,25 | 18,53 | 17,77 | 17,77 | -0,78% | 1.781,00 |
| 02.04.2026 | 17,44 | 17,93 | 17,44 | 17,91 | 0,56% | 330,00 |
| 01.04.2026 | 17,69 | 18,12 | 17,62 | 17,81 | 3,01% | 458,00 |
| 31.03.2026 | 16,52 | 17,35 | 16,52 | 17,29 | 4,53% | 53,00 |
| 30.03.2026 | 16,32 | 16,61 | 16,18 | 16,54 | -2,01% | - |
| 27.03.2026 | 16,89 | 16,93 | 16,69 | 16,88 | 0,48% | - |
| 26.03.2026 | 17,10 | 17,25 | 16,55 | 16,80 | -2,21% | 989,00 |
| 25.03.2026 | 16,85 | 17,24 | 16,81 | 17,18 | 3,06% | - |
| 24.03.2026 | 17,15 | 17,29 | 16,36 | 16,67 | -3,97% | 813,00 |
| 23.03.2026 | 17,46 | 18,02 | 17,05 | 17,36 | -3,72% | 457,00 |
| 20.03.2026 | 18,04 | 18,12 | 18,02 | 18,03 | 0,06% | - |
| 19.03.2026 | 18,00 | 18,19 | 17,73 | 18,02 | -0,99% | 916,00 |
| 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% | - |