24,125€
-1,33%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 24,50 | 24,95 | 24,00 | 24,20 | -1,02% | 9.405,00 |
| 29.05.2025 | 24,35 | 24,65 | 24,05 | 24,45 | 1,66% | 5.970,00 |
| 28.05.2025 | 23,00 | 24,55 | 22,90 | 24,05 | 5,48% | 27.644,00 |
| 27.05.2025 | 23,15 | 23,25 | 22,80 | 22,80 | -1,30% | 6.907,00 |
| 26.05.2025 | 23,20 | 23,35 | 23,05 | 23,10 | 1,32% | 7.043,00 |
| 23.05.2025 | 23,20 | 23,45 | 22,20 | 22,80 | -4,20% | 20.813,00 |
| 22.05.2025 | 23,90 | 23,95 | 23,10 | 23,80 | 0,63% | 15.158,00 |
| 21.05.2025 | 23,95 | 24,15 | 23,45 | 23,65 | -1,05% | 10.674,00 |
| 20.05.2025 | 23,70 | 24,05 | 23,50 | 23,90 | 1,70% | 19.206,00 |
| 19.05.2025 | 23,15 | 23,90 | 23,15 | 23,50 | 0,43% | 16.576,00 |
| 16.05.2025 | 24,85 | 24,95 | 23,10 | 23,40 | -6,02% | 28.217,00 |
| 15.05.2025 | 25,00 | 26,30 | 24,35 | 24,90 | 1,01% | 25.867,00 |
| 14.05.2025 | 24,60 | 25,10 | 24,20 | 24,65 | 0,82% | 9.563,00 |
| 13.05.2025 | 23,95 | 26,05 | 23,95 | 24,45 | 1,03% | 26.640,00 |
| 12.05.2025 | 24,50 | 25,10 | 23,95 | 24,20 | -0,41% | 18.861,00 |
| 09.05.2025 | 23,20 | 25,40 | 23,05 | 24,30 | 4,29% | 24.535,00 |
| 08.05.2025 | 25,45 | 25,70 | 22,30 | 23,30 | -8,09% | 66.374,00 |
| 07.05.2025 | 25,30 | 25,55 | 24,90 | 25,35 | 2,22% | 20.576,00 |
| 06.05.2025 | 24,65 | 25,55 | 23,80 | 24,80 | -0,80% | 15.949,00 |
| 05.05.2025 | 25,85 | 25,95 | 24,50 | 25,00 | -2,91% | 17.901,00 |
| 02.05.2025 | 24,75 | 25,90 | 24,75 | 25,75 | 4,04% | 36.649,00 |
| 30.04.2025 | 24,50 | 24,85 | 23,95 | 24,75 | 1,23% | 27.475,00 |
| 29.04.2025 | 24,35 | 24,85 | 24,20 | 24,45 | 0,82% | 28.030,00 |
| 28.04.2025 | 22,80 | 24,55 | 22,45 | 24,25 | 6,59% | 39.040,00 |
| 25.04.2025 | 22,80 | 22,95 | 22,50 | 22,75 | 0,44% | 4.151,00 |
| 24.04.2025 | 22,30 | 22,70 | 21,90 | 22,65 | 1,34% | 3.929,00 |
| 23.04.2025 | 22,80 | 23,25 | 22,35 | 22,35 | -1,54% | 13.624,00 |
| 22.04.2025 | 22,10 | 22,90 | 21,85 | 22,70 | 2,25% | 15.698,00 |
| 17.04.2025 | 22,05 | 22,20 | 21,70 | 22,20 | 2,78% | 8.668,00 |
| 16.04.2025 | 21,25 | 22,25 | 21,25 | 21,60 | 1,65% | 14.845,00 |
| 15.04.2025 | 20,70 | 21,40 | 20,70 | 21,25 | 2,66% | 10.933,00 |
| 14.04.2025 | 19,76 | 20,75 | 19,70 | 20,70 | 6,26% | 7.490,00 |
| 11.04.2025 | 19,56 | 19,72 | 18,82 | 19,48 | 0,10% | 7.154,00 |
| 10.04.2025 | 20,90 | 20,90 | 19,04 | 19,46 | -6,67% | 9.540,00 |
| 09.04.2025 | 18,86 | 20,85 | 18,50 | 20,85 | 8,14% | 24.308,00 |
| 08.04.2025 | 19,50 | 20,10 | 18,60 | 19,28 | -0,92% | 15.243,00 |
| 07.04.2025 | 19,38 | 19,92 | 18,02 | 19,46 | -4,61% | 38.345,00 |
| 04.04.2025 | 22,55 | 22,70 | 19,86 | 20,40 | -9,13% | 55.888,00 |
| 03.04.2025 | 22,05 | 22,95 | 21,25 | 22,45 | 0,45% | 17.159,00 |
| 02.04.2025 | 22,60 | 22,60 | 22,20 | 22,35 | -2,61% | 3.284,00 |
| 01.04.2025 | 22,30 | 23,20 | 22,30 | 22,95 | 2,68% | 6.761,00 |
| 31.03.2025 | 23,45 | 23,45 | 22,10 | 22,35 | -4,08% | 31.899,00 |
| 28.03.2025 | 23,55 | 23,55 | 23,00 | 23,30 | -0,85% | 16.460,00 |
| 27.03.2025 | 22,90 | 24,05 | 22,55 | 23,50 | 1,95% | 14.776,00 |
| 26.03.2025 | 22,85 | 23,20 | 22,70 | 23,05 | 0,22% | 8.912,00 |
| 25.03.2025 | 22,50 | 23,25 | 22,35 | 23,00 | 2,68% | 16.531,00 |
| 24.03.2025 | 22,50 | 22,65 | 22,15 | 22,40 | -0,44% | 6.419,00 |
| 21.03.2025 | 22,50 | 22,50 | 22,00 | 22,50 | -0,22% | 7.656,00 |
| 20.03.2025 | 22,65 | 22,65 | 22,00 | 22,55 | 0,45% | 18.246,00 |
| 19.03.2025 | 22,55 | 22,70 | 22,15 | 22,45 | -0,88% | 9.335,00 |
| 18.03.2025 | 22,00 | 22,75 | 21,75 | 22,65 | 3,19% | 16.621,00 |
| 17.03.2025 | 20,95 | 22,05 | 20,65 | 21,95 | 4,77% | 21.982,00 |
| 14.03.2025 | 20,15 | 21,10 | 19,94 | 20,95 | 3,97% | 17.259,00 |
| 13.03.2025 | 19,70 | 20,20 | 19,26 | 20,15 | 1,56% | 20.734,00 |
| 12.03.2025 | 19,98 | 20,10 | 19,58 | 19,84 | -0,20% | 19.935,00 |
| 11.03.2025 | 20,75 | 20,75 | 19,50 | 19,88 | -4,42% | 29.174,00 |
| 10.03.2025 | 20,15 | 20,80 | 19,90 | 20,80 | 2,46% | 20.936,00 |
| 07.03.2025 | 21,25 | 21,25 | 19,74 | 20,30 | -4,69% | 54.268,00 |
| 06.03.2025 | 19,98 | 24,15 | 19,98 | 21,30 | 8,90% | 75.056,00 |
| 05.03.2025 | 19,88 | 21,45 | 19,50 | 19,56 | -1,61% | 56.676,00 |
| 04.03.2025 | 20,10 | 20,25 | 19,24 | 19,88 | -2,55% | 16.406,00 |
| 03.03.2025 | 19,96 | 20,75 | 19,96 | 20,40 | 0,74% | 18.419,00 |
| 28.02.2025 | 20,45 | 20,65 | 19,66 | 20,25 | -0,98% | 28.360,00 |
| 27.02.2025 | 21,50 | 21,70 | 20,45 | 20,45 | -5,10% | 15.003,00 |
| 26.02.2025 | 21,20 | 21,60 | 21,10 | 21,55 | 2,38% | 6.608,00 |
| 25.02.2025 | 21,50 | 21,50 | 21,00 | 21,05 | -2,55% | 8.720,00 |
| 24.02.2025 | 20,90 | 21,80 | 20,90 | 21,60 | 3,60% | 13.122,00 |
| 21.02.2025 | 20,95 | 21,30 | 20,75 | 20,85 | -0,48% | 13.172,00 |
| 20.02.2025 | 21,20 | 21,60 | 20,70 | 20,95 | -0,95% | 7.362,00 |
| 19.02.2025 | 21,70 | 21,70 | 20,80 | 21,15 | -2,31% | 7.759,00 |
| 18.02.2025 | 21,65 | 21,75 | 21,25 | 21,65 | -0,69% | 7.339,00 |
| 17.02.2025 | 21,20 | 21,95 | 21,10 | 21,80 | 3,32% | 13.355,00 |
| 14.02.2025 | 20,85 | 21,75 | 20,85 | 21,10 | 0,72% | 17.263,00 |
| 13.02.2025 | 20,80 | 21,30 | 20,75 | 20,95 | 0,96% | 5.082,00 |
| 12.02.2025 | 20,55 | 21,10 | 20,55 | 20,75 | 1,72% | 9.911,00 |
| 11.02.2025 | 20,80 | 20,95 | 20,35 | 20,40 | -2,39% | 19.656,00 |
| 10.02.2025 | 20,95 | 21,00 | 20,55 | 20,90 | -1,65% | 13.071,00 |
| 07.02.2025 | 21,40 | 21,65 | 20,65 | 21,25 | -1,85% | 20.156,00 |
| 06.02.2025 | 22,55 | 22,55 | 21,20 | 21,65 | -3,99% | 32.070,00 |
| 05.02.2025 | 22,35 | 22,55 | 22,00 | 22,55 | 0,45% | 6.638,00 |
| 04.02.2025 | 22,05 | 22,45 | 22,05 | 22,45 | 1,13% | 8.343,00 |
| 03.02.2025 | 22,15 | 22,40 | 21,80 | 22,20 | -1,11% | 14.321,00 |
| 31.01.2025 | 22,70 | 22,80 | 22,45 | 22,45 | 0,00% | 7.972,00 |
| 30.01.2025 | 22,65 | 23,00 | 22,35 | 22,45 | -0,88% | 22.382,00 |
| 29.01.2025 | 21,80 | 22,95 | 21,80 | 22,65 | 3,42% | 22.425,00 |
| 28.01.2025 | 21,70 | 22,15 | 21,45 | 21,90 | 1,39% | 9.732,00 |
| 27.01.2025 | 21,65 | 21,75 | 21,05 | 21,60 | -2,04% | 14.499,00 |
| 24.01.2025 | 21,65 | 22,40 | 21,65 | 22,05 | 1,15% | 8.578,00 |
| 23.01.2025 | 21,95 | 22,20 | 21,25 | 21,80 | -1,80% | 13.796,00 |
| 22.01.2025 | 22,45 | 22,45 | 22,05 | 22,20 | -0,22% | 6.965,00 |
| 21.01.2025 | 22,65 | 22,65 | 22,15 | 22,25 | -0,89% | 6.008,00 |
| 20.01.2025 | 22,50 | 22,70 | 22,30 | 22,45 | -1,32% | 10.712,00 |
| 17.01.2025 | 22,45 | 22,75 | 22,20 | 22,75 | 2,02% | 7.722,00 |
| 16.01.2025 | 22,80 | 23,10 | 22,30 | 22,30 | -3,67% | 2.911,00 |
| 15.01.2025 | 21,80 | 23,15 | 21,50 | 23,15 | 6,68% | 15.554,00 |
| 14.01.2025 | 22,15 | 22,15 | 21,55 | 21,70 | -1,59% | 7.322,00 |
| 13.01.2025 | 22,40 | 22,45 | 21,65 | 22,05 | -1,78% | 11.785,00 |
| 10.01.2025 | 22,15 | 22,60 | 22,15 | 22,45 | 0,90% | 6.940,00 |
| 09.01.2025 | 22,15 | 22,45 | 22,00 | 22,25 | 0,23% | 6.080,00 |
| 08.01.2025 | 22,90 | 22,90 | 22,05 | 22,20 | -2,84% | 12.038,00 |