23,125€
3,82%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 22,03 | 22,33 | 22,03 | 22,28 | 2,06% | - |
| 12.08.2026 | 21,95 | 21,95 | 21,58 | 21,83 | -2,68% | - |
| 11.08.2026 | 22,48 | 22,53 | 22,40 | 22,43 | -0,22% | - |
| 10.08.2026 | 23,78 | 24,13 | 22,23 | 22,48 | -4,97% | 4.230,00 |
| 07.08.2026 | 24,28 | 24,65 | 22,90 | 23,65 | 7,13% | 815,00 |
| 06.08.2026 | 23,43 | 23,55 | 22,05 | 22,08 | -7,35% | 100,00 |
| 05.08.2026 | 23,78 | 23,85 | 23,78 | 23,83 | 0,42% | - |
| 04.08.2026 | 23,75 | 23,88 | 23,40 | 23,73 | 0,85% | 100,00 |
| 03.08.2026 | 22,85 | 23,55 | 22,85 | 23,53 | 1,73% | - |
| 31.07.2026 | 23,08 | 23,13 | 23,08 | 23,13 | 0,54% | - |
| 30.07.2026 | 23,98 | 24,13 | 23,00 | 23,00 | -4,27% | 395,00 |
| 29.07.2026 | 22,18 | 24,28 | 22,18 | 24,03 | 8,71% | 7.019,00 |
| 28.07.2026 | 21,40 | 22,48 | 21,23 | 22,10 | 3,15% | 1.406,00 |
| 27.07.2026 | 21,03 | 21,58 | 20,78 | 21,43 | 6,38% | 962,00 |
| 24.07.2026 | 19,90 | 20,14 | 19,78 | 20,14 | -2,35% | - |
| 23.07.2026 | 20,63 | 20,63 | 20,53 | 20,63 | 0,12% | - |
| 22.07.2026 | 20,95 | 21,03 | 20,50 | 20,60 | -2,37% | - |
| 21.07.2026 | 21,03 | 21,15 | 21,03 | 21,10 | 0,36% | - |
| 20.07.2026 | 20,68 | 21,10 | 20,63 | 21,03 | 1,94% | 900,00 |
| 17.07.2026 | 20,28 | 20,63 | 20,28 | 20,63 | -0,72% | - |
| 16.07.2026 | 20,78 | 20,83 | 20,73 | 20,78 | 1,47% | - |
| 15.07.2026 | 20,43 | 20,48 | 20,40 | 20,48 | -0,36% | - |
| 14.07.2026 | 20,65 | 20,90 | 20,08 | 20,55 | 4,53% | - |
| 13.07.2026 | 19,83 | 19,83 | 19,46 | 19,66 | 1,39% | 17,00 |
| 10.07.2026 | 19,46 | 19,67 | 19,29 | 19,39 | 0,83% | 1.500,00 |
| 09.07.2026 | 19,78 | 19,90 | 19,15 | 19,23 | -3,99% | 305,00 |
| 08.07.2026 | 20,78 | 20,78 | 19,73 | 20,03 | -4,85% | 1.052,00 |
| 07.07.2026 | 21,13 | 21,13 | 21,03 | 21,05 | -2,32% | - |
| 06.07.2026 | 21,25 | 21,55 | 21,15 | 21,55 | 1,53% | 860,00 |
| 03.07.2026 | 21,25 | 21,55 | 21,05 | 21,23 | -1,74% | 40,00 |
| 02.07.2026 | 21,58 | 21,63 | 21,53 | 21,60 | 4,85% | - |
| 01.07.2026 | 20,58 | 20,60 | 20,58 | 20,60 | -3,06% | - |
| 30.06.2026 | 21,18 | 21,28 | 21,18 | 21,25 | 3,03% | - |
| 29.06.2026 | 20,48 | 20,68 | 20,45 | 20,63 | 5,66% | - |
| 26.06.2026 | 20,01 | 20,30 | 19,51 | 19,52 | -6,94% | 92,00 |
| 25.06.2026 | 21,08 | 21,13 | 20,48 | 20,98 | -0,24% | 353,00 |
| 24.06.2026 | 20,85 | 21,08 | 20,10 | 21,03 | 0,96% | 2.043,00 |
| 23.06.2026 | 21,18 | 21,18 | 20,70 | 20,83 | -2,00% | 3.100,00 |
| 22.06.2026 | 21,33 | 21,38 | 21,25 | 21,25 | -0,70% | - |
| 19.06.2026 | 21,98 | 22,05 | 21,20 | 21,40 | -4,99% | 2.170,00 |
| 18.06.2026 | 23,08 | 23,30 | 22,53 | 22,53 | -3,22% | 372,00 |
| 17.06.2026 | 22,90 | 23,33 | 22,85 | 23,28 | 1,75% | 152,00 |
| 16.06.2026 | 22,93 | 22,93 | 22,33 | 22,88 | 3,16% | - |
| 15.06.2026 | 22,20 | 22,20 | 22,18 | 22,18 | 1,95% | - |
| 12.06.2026 | 21,53 | 21,88 | 21,15 | 21,75 | 2,59% | 321,00 |
| 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 |