20,800€
-0,72%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 23,35 | 23,35 | 22,70 | 22,85 | -2,14% | 8.488,00 |
| 06.01.2025 | 22,55 | 23,40 | 22,55 | 23,35 | 4,24% | 11.605,00 |
| 03.01.2025 | 22,90 | 22,95 | 22,40 | 22,40 | -2,18% | 6.469,00 |
| 02.01.2025 | 22,05 | 23,00 | 22,05 | 22,90 | 4,33% | 8.183,00 |
| 30.12.2024 | 22,30 | 22,45 | 21,95 | 21,95 | -3,09% | 5.687,00 |
| 27.12.2024 | 22,40 | 22,75 | 22,10 | 22,65 | 2,49% | 7.924,00 |
| 23.12.2024 | 22,25 | 22,40 | 21,95 | 22,10 | -0,45% | 11.998,00 |
| 20.12.2024 | 22,50 | 22,60 | 21,35 | 22,20 | -1,55% | 30.875,00 |
| 19.12.2024 | 23,05 | 23,30 | 22,50 | 22,55 | -2,59% | 17.175,00 |
| 18.12.2024 | 23,65 | 23,80 | 23,15 | 23,15 | -2,32% | 12.513,00 |
| 17.12.2024 | 23,75 | 23,90 | 23,55 | 23,70 | -1,04% | 8.780,00 |
| 16.12.2024 | 24,60 | 24,60 | 23,50 | 23,95 | -1,03% | 13.212,00 |
| 13.12.2024 | 24,75 | 24,75 | 24,20 | 24,20 | -1,43% | 6.545,00 |
| 12.12.2024 | 24,95 | 25,15 | 24,45 | 24,55 | -0,81% | 10.845,00 |
| 11.12.2024 | 25,15 | 25,20 | 24,60 | 24,75 | -0,40% | 16.928,00 |
| 10.12.2024 | 24,05 | 25,25 | 23,85 | 24,85 | 3,54% | 34.244,00 |
| 09.12.2024 | 24,40 | 24,90 | 23,80 | 24,00 | -1,03% | 40.827,00 |
| 06.12.2024 | 23,00 | 24,60 | 23,00 | 24,25 | 4,75% | 40.768,00 |
| 05.12.2024 | 21,45 | 23,40 | 21,45 | 23,15 | 7,67% | 45.042,00 |
| 04.12.2024 | 20,95 | 21,50 | 20,80 | 21,50 | 3,61% | 8.872,00 |
| 03.12.2024 | 21,15 | 21,25 | 20,75 | 20,75 | -1,43% | 8.082,00 |
| 02.12.2024 | 21,35 | 21,65 | 20,95 | 21,05 | -3,00% | 12.917,00 |
| 29.11.2024 | 21,55 | 21,75 | 21,15 | 21,70 | 0,70% | 15.713,00 |
| 28.11.2024 | 21,60 | 22,15 | 21,55 | 21,55 | -0,92% | 6.200,00 |
| 27.11.2024 | 21,60 | 21,85 | 21,35 | 21,75 | 0,46% | 15.874,00 |
| 26.11.2024 | 21,75 | 21,95 | 21,65 | 21,65 | -1,37% | 8.610,00 |
| 25.11.2024 | 21,90 | 21,95 | 21,55 | 21,95 | 1,39% | 14.865,00 |
| 22.11.2024 | 21,95 | 22,00 | 21,65 | 21,65 | -0,46% | 4.918,00 |
| 21.11.2024 | 21,85 | 22,15 | 21,65 | 21,75 | -0,46% | 9.399,00 |
| 20.11.2024 | 22,20 | 22,65 | 21,80 | 21,85 | -1,58% | 16.180,00 |
| 19.11.2024 | 22,65 | 22,95 | 22,05 | 22,20 | -2,63% | 24.645,00 |
| 18.11.2024 | 22,15 | 22,95 | 22,00 | 22,80 | 2,93% | 19.442,00 |
| 15.11.2024 | 20,50 | 22,15 | 20,50 | 22,15 | 7,00% | 37.216,00 |
| 14.11.2024 | 19,02 | 20,95 | 17,88 | 20,70 | 5,29% | 61.851,00 |
| 13.11.2024 | 19,86 | 20,15 | 19,44 | 19,66 | -2,43% | 10.347,00 |
| 12.11.2024 | 19,86 | 20,15 | 19,48 | 20,15 | 0,85% | 7.607,00 |
| 11.11.2024 | 19,72 | 20,00 | 19,60 | 19,98 | 0,40% | 11.237,00 |
| 08.11.2024 | 19,84 | 20,00 | 19,60 | 19,90 | -0,50% | 7.651,00 |
| 07.11.2024 | 19,24 | 20,05 | 19,20 | 20,00 | 4,60% | 6.117,00 |
| 06.11.2024 | 19,30 | 19,68 | 19,10 | 19,12 | -2,25% | 28.080,00 |
| 05.11.2024 | 19,74 | 19,88 | 19,20 | 19,56 | -2,10% | 23.917,00 |
| 04.11.2024 | 20,35 | 20,35 | 19,62 | 19,98 | -0,84% | 12.606,00 |
| 01.11.2024 | 20,05 | 20,50 | 20,05 | 20,15 | -0,74% | 3.022,00 |
| 31.10.2024 | 20,65 | 20,65 | 19,90 | 20,30 | -1,93% | 31.829,00 |
| 30.10.2024 | 21,10 | 21,20 | 20,70 | 20,70 | -3,50% | 13.652,00 |
| 29.10.2024 | 21,30 | 21,45 | 21,15 | 21,45 | -0,69% | 5.263,00 |
| 28.10.2024 | 21,50 | 21,60 | 21,25 | 21,60 | 0,93% | 11.583,00 |
| 25.10.2024 | 21,60 | 21,65 | 21,35 | 21,40 | -2,51% | 4.217,00 |
| 24.10.2024 | 21,50 | 21,95 | 21,35 | 21,95 | 2,33% | 5.368,00 |
| 23.10.2024 | 21,85 | 21,85 | 21,40 | 21,45 | -1,83% | 6.528,00 |
| 22.10.2024 | 22,15 | 22,15 | 21,55 | 21,85 | -1,35% | 11.766,00 |
| 21.10.2024 | 22,50 | 22,60 | 21,90 | 22,15 | -1,56% | 12.547,00 |
| 18.10.2024 | 22,45 | 22,95 | 22,35 | 22,50 | 0,90% | 9.745,00 |
| 17.10.2024 | 22,65 | 23,00 | 22,30 | 22,30 | -2,83% | 10.476,00 |
| 16.10.2024 | 22,90 | 23,05 | 22,55 | 22,95 | 0,00% | 4.834,00 |
| 15.10.2024 | 23,35 | 23,35 | 22,80 | 22,95 | -0,65% | 4.309,00 |
| 14.10.2024 | 22,95 | 23,25 | 22,90 | 23,10 | 0,65% | 15.510,00 |
| 11.10.2024 | 23,10 | 23,15 | 22,85 | 22,95 | -0,65% | 6.547,00 |
| 10.10.2024 | 23,05 | 23,15 | 22,85 | 23,10 | -0,65% | 2.545,00 |
| 09.10.2024 | 23,25 | 23,25 | 22,90 | 23,25 | -0,21% | 4.067,00 |
| 08.10.2024 | 23,50 | 23,50 | 23,00 | 23,30 | -2,10% | 2.899,00 |
| 07.10.2024 | 22,65 | 23,85 | 22,65 | 23,80 | 3,48% | 6.464,00 |
| 04.10.2024 | 23,20 | 23,30 | 22,65 | 23,00 | 0,22% | 3.519,00 |
| 03.10.2024 | 22,80 | 23,05 | 22,60 | 22,95 | -1,08% | 1.446,00 |
| 02.10.2024 | 23,05 | 23,20 | 22,85 | 23,20 | 1,75% | 5.564,00 |
| 01.10.2024 | 23,50 | 23,85 | 22,75 | 22,80 | -3,18% | 7.404,00 |
| 30.09.2024 | 23,20 | 23,60 | 22,85 | 23,55 | -0,42% | 4.965,00 |