20,850€
-0,48%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 21,00 | 21,00 | 20,90 | 20,90 | -0,24% | 5,00 |
| 14.01.2026 | 20,95 | 21,10 | 20,35 | 20,95 | 0,24% | 19.865,00 |
| 13.01.2026 | 20,70 | 21,20 | 20,45 | 20,90 | 0,72% | 20.237,00 |
| 12.01.2026 | 21,55 | 21,55 | 20,40 | 20,75 | -3,49% | 46.256,00 |
| 09.01.2026 | 20,40 | 21,50 | 20,10 | 21,50 | 5,39% | 47.130,00 |
| 08.01.2026 | 20,55 | 20,70 | 19,92 | 20,40 | -1,21% | 34.163,00 |
| 07.01.2026 | 20,30 | 20,70 | 20,05 | 20,65 | 1,98% | 50.978,00 |
| 06.01.2026 | 19,48 | 20,25 | 19,26 | 20,25 | 3,95% | 75.420,00 |
| 05.01.2026 | 18,86 | 19,58 | 18,52 | 19,48 | 3,51% | 41.890,00 |
| 02.01.2026 | 18,86 | 19,08 | 18,78 | 18,82 | -0,21% | 16.125,00 |
| 30.12.2025 | 18,84 | 19,08 | 18,72 | 18,86 | -1,26% | 12.239,00 |
| 29.12.2025 | 18,68 | 19,10 | 18,66 | 19,10 | 2,25% | 37.251,00 |
| 23.12.2025 | 19,18 | 19,18 | 18,52 | 18,68 | -1,68% | 11.421,00 |
| 22.12.2025 | 18,98 | 19,24 | 18,74 | 19,00 | 1,06% | 23.916,00 |
| 19.12.2025 | 18,88 | 18,98 | 18,68 | 18,80 | -0,11% | 13.888,00 |
| 18.12.2025 | 18,16 | 18,86 | 18,16 | 18,82 | 3,29% | 13.063,00 |
| 17.12.2025 | 18,68 | 18,70 | 18,04 | 18,22 | -1,62% | 13.113,00 |
| 16.12.2025 | 18,22 | 18,68 | 18,08 | 18,52 | 1,98% | 5.810,00 |
| 15.12.2025 | 18,62 | 18,62 | 18,10 | 18,16 | -2,26% | 10.019,00 |
| 12.12.2025 | 18,42 | 18,90 | 18,42 | 18,58 | 1,64% | 16.095,00 |
| 11.12.2025 | 17,96 | 18,48 | 17,96 | 18,28 | 2,70% | 51.263,00 |
| 10.12.2025 | 17,62 | 17,98 | 17,54 | 17,80 | -0,67% | 4.535,00 |
| 09.12.2025 | 17,80 | 17,92 | 17,58 | 17,92 | -0,33% | 43.660,00 |
| 08.12.2025 | 18,14 | 18,46 | 17,86 | 17,98 | -1,96% | 19.251,00 |
| 05.12.2025 | 18,00 | 18,34 | 17,90 | 18,34 | 2,12% | 31.159,00 |
| 04.12.2025 | 17,84 | 18,30 | 17,62 | 17,96 | 0,56% | 12.108,00 |
| 03.12.2025 | 18,08 | 18,20 | 17,60 | 17,86 | -0,89% | 12.106,00 |
| 02.12.2025 | 18,70 | 18,70 | 17,82 | 18,02 | -4,56% | 17.723,00 |
| 01.12.2025 | 18,78 | 18,90 | 18,42 | 18,88 | 0,11% | 11.698,00 |
| 28.11.2025 | 18,38 | 18,86 | 18,24 | 18,86 | 1,95% | 25.614,00 |
| 27.11.2025 | 17,86 | 18,54 | 17,86 | 18,50 | 2,44% | 29.992,00 |
| 26.11.2025 | 17,88 | 18,10 | 17,82 | 18,06 | -0,55% | 4.920,00 |
| 25.11.2025 | 17,92 | 18,34 | 17,82 | 18,16 | 0,89% | 4.601,00 |
| 24.11.2025 | 17,74 | 18,36 | 17,52 | 18,00 | 1,47% | 16.333,00 |
| 21.11.2025 | 17,28 | 17,74 | 17,10 | 17,74 | 2,07% | 12.730,00 |
| 20.11.2025 | 17,54 | 17,64 | 17,14 | 17,38 | 0,46% | 14.698,00 |
| 19.11.2025 | 17,44 | 17,54 | 17,28 | 17,30 | 0,35% | 4.358,00 |
| 18.11.2025 | 17,26 | 17,36 | 16,96 | 17,24 | -1,26% | 6.326,00 |
| 17.11.2025 | 17,76 | 18,08 | 17,26 | 17,46 | -2,89% | 4.956,00 |
| 14.11.2025 | 17,40 | 17,98 | 17,24 | 17,98 | 3,33% | 20.212,00 |
| 13.11.2025 | 18,00 | 18,50 | 16,80 | 17,40 | -2,25% | 24.214,00 |
| 12.11.2025 | 17,44 | 17,80 | 17,16 | 17,80 | 0,91% | 9.283,00 |
| 11.11.2025 | 17,14 | 17,64 | 17,10 | 17,64 | 2,80% | 4.007,00 |
| 10.11.2025 | 17,34 | 17,70 | 17,10 | 17,16 | -0,81% | 6.524,00 |
| 07.11.2025 | 16,84 | 17,36 | 16,84 | 17,30 | 2,85% | 6.695,00 |
| 06.11.2025 | 17,28 | 17,34 | 16,80 | 16,82 | -0,83% | 10.492,00 |
| 05.11.2025 | 17,00 | 17,40 | 16,78 | 16,96 | -0,12% | 24.352,00 |
| 04.11.2025 | 17,28 | 17,28 | 16,98 | 16,98 | -2,41% | 26.022,00 |
| 03.11.2025 | 17,96 | 17,96 | 17,30 | 17,40 | -2,68% | 19.211,00 |
| 31.10.2025 | 18,02 | 18,04 | 17,60 | 17,88 | -1,00% | 16.005,00 |
| 30.10.2025 | 18,12 | 18,20 | 17,96 | 18,06 | -0,55% | 9.285,00 |
| 29.10.2025 | 18,42 | 18,50 | 18,02 | 18,16 | -1,63% | 17.459,00 |
| 28.10.2025 | 18,78 | 18,84 | 18,30 | 18,46 | -0,54% | 16.000,00 |
| 27.10.2025 | 18,90 | 18,90 | 18,52 | 18,56 | -1,49% | 8.408,00 |
| 24.10.2025 | 18,96 | 19,08 | 18,64 | 18,84 | -1,05% | 11.673,00 |
| 23.10.2025 | 18,66 | 19,16 | 18,42 | 19,04 | 2,92% | 29.853,00 |
| 22.10.2025 | 18,30 | 18,80 | 18,08 | 18,50 | 1,09% | 42.802,00 |
| 21.10.2025 | 17,78 | 18,30 | 17,74 | 18,30 | 2,92% | 11.216,00 |
| 20.10.2025 | 17,54 | 17,92 | 17,42 | 17,78 | 1,95% | 9.800,00 |
| 17.10.2025 | 17,36 | 17,70 | 17,12 | 17,44 | 0,35% | 10.799,00 |
| 16.10.2025 | 17,36 | 17,76 | 17,36 | 17,38 | -1,14% | 6.156,00 |
| 15.10.2025 | 17,04 | 17,68 | 17,04 | 17,58 | 2,81% | 9.048,00 |
| 14.10.2025 | 17,84 | 17,84 | 17,10 | 17,10 | -3,82% | 17.760,00 |
| 13.10.2025 | 17,44 | 17,92 | 17,34 | 17,78 | 0,45% | 14.113,00 |
| 10.10.2025 | 18,34 | 18,34 | 17,32 | 17,70 | -3,07% | 39.933,00 |
| 09.10.2025 | 17,92 | 18,48 | 17,92 | 18,26 | 1,90% | 11.234,00 |
| 08.10.2025 | 18,32 | 18,32 | 17,92 | 17,92 | -1,65% | 7.986,00 |
| 07.10.2025 | 18,04 | 18,40 | 17,94 | 18,22 | 3,17% | 41.334,00 |
| 06.10.2025 | 17,98 | 18,02 | 17,56 | 17,66 | -1,01% | 20.201,00 |
| 03.10.2025 | 17,60 | 17,88 | 17,42 | 17,84 | 1,36% | 7.451,00 |
| 02.10.2025 | 17,86 | 18,18 | 17,56 | 17,60 | -2,11% | 18.783,00 |
| 01.10.2025 | 18,18 | 18,20 | 17,88 | 17,98 | -0,11% | 11.164,00 |
| 30.09.2025 | 18,28 | 18,30 | 17,84 | 18,00 | -1,75% | 13.703,00 |
| 29.09.2025 | 18,20 | 18,32 | 17,96 | 18,32 | 1,66% | 12.649,00 |
| 26.09.2025 | 18,12 | 18,30 | 17,76 | 18,02 | 0,00% | 10.719,00 |
| 25.09.2025 | 18,40 | 18,50 | 18,02 | 18,02 | -1,21% | 12.634,00 |
| 24.09.2025 | 18,36 | 18,40 | 18,10 | 18,24 | 0,22% | 12.403,00 |
| 23.09.2025 | 17,48 | 18,40 | 17,46 | 18,20 | 3,53% | 23.396,00 |
| 22.09.2025 | 17,76 | 17,78 | 17,18 | 17,58 | -1,01% | 7.466,00 |
| 19.09.2025 | 18,14 | 18,24 | 17,56 | 17,76 | -1,88% | 3.436,00 |
| 18.09.2025 | 17,20 | 18,18 | 17,20 | 18,10 | 6,47% | 34.267,00 |
| 17.09.2025 | 16,76 | 17,24 | 16,76 | 17,00 | 0,71% | 12.327,00 |
| 16.09.2025 | 16,84 | 17,10 | 16,66 | 16,88 | 0,24% | 9.610,00 |
| 15.09.2025 | 16,52 | 16,98 | 16,52 | 16,84 | 1,81% | 10.711,00 |
| 12.09.2025 | 16,36 | 16,76 | 16,30 | 16,54 | 1,41% | 13.445,00 |
| 11.09.2025 | 16,42 | 16,46 | 16,18 | 16,31 | -0,18% | 9.346,00 |
| 10.09.2025 | 16,32 | 16,54 | 16,22 | 16,34 | -3,03% | 8.809,00 |
| 09.09.2025 | 16,62 | 16,85 | 16,62 | 16,85 | 0,18% | 798,00 |
| 08.09.2025 | 16,88 | 16,88 | 16,82 | 16,82 | -0,24% | 441,00 |
| 05.09.2025 | 17,02 | 17,30 | 16,72 | 16,86 | -0,24% | 21.570,00 |
| 04.09.2025 | 16,94 | 17,28 | 16,90 | 16,90 | -1,05% | 14.666,00 |
| 03.09.2025 | 17,02 | 17,36 | 16,98 | 17,08 | -0,70% | 15.749,00 |
| 02.09.2025 | 17,96 | 17,96 | 17,00 | 17,20 | -4,66% | 25.226,00 |
| 01.09.2025 | 17,64 | 18,04 | 17,56 | 18,04 | 2,04% | 5.023,00 |
| 29.08.2025 | 17,78 | 17,80 | 17,42 | 17,68 | 1,49% | 11.164,00 |
| 28.08.2025 | 17,64 | 17,80 | 17,42 | 17,42 | -0,46% | 8.489,00 |
| 27.08.2025 | 17,58 | 17,68 | 17,30 | 17,50 | -0,57% | 12.675,00 |
| 26.08.2025 | 17,74 | 17,80 | 17,36 | 17,60 | -0,79% | 19.531,00 |
| 25.08.2025 | 17,74 | 17,90 | 17,52 | 17,74 | 0,23% | 10.218,00 |
| 22.08.2025 | 17,56 | 17,78 | 17,38 | 17,70 | 1,72% | 21.381,00 |