15,390€
-0,97%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 14,22 | 15,50 | 14,12 | 15,38 | 7,40% | 35.413,00 |
| 25.02.2026 | 14,02 | 14,48 | 13,92 | 14,32 | 0,70% | 23.473,00 |
| 24.02.2026 | 14,38 | 14,50 | 13,92 | 14,22 | -1,52% | 40.847,00 |
| 23.02.2026 | 14,86 | 14,88 | 14,28 | 14,44 | -3,73% | 29.551,00 |
| 20.02.2026 | 14,72 | 15,04 | 14,42 | 15,00 | 2,60% | 42.651,00 |
| 19.02.2026 | 14,90 | 14,98 | 14,42 | 14,62 | -2,01% | 47.354,00 |
| 18.02.2026 | 15,30 | 15,38 | 14,88 | 14,92 | -2,36% | 48.850,00 |
| 17.02.2026 | 15,30 | 15,40 | 14,90 | 15,28 | -1,29% | 62.425,00 |
| 16.02.2026 | 16,70 | 16,86 | 15,20 | 15,48 | -7,53% | 91.406,00 |
| 13.02.2026 | 16,56 | 16,88 | 16,42 | 16,74 | 0,72% | 23.342,00 |
| 12.02.2026 | 17,24 | 17,24 | 16,52 | 16,62 | -3,37% | 66.368,00 |
| 11.02.2026 | 18,22 | 18,32 | 17,02 | 17,20 | -5,60% | 50.234,00 |
| 10.02.2026 | 18,84 | 19,10 | 18,02 | 18,22 | -4,11% | 34.840,00 |
| 09.02.2026 | 18,92 | 19,52 | 18,80 | 19,00 | -0,84% | 25.854,00 |
| 06.02.2026 | 19,02 | 19,36 | 18,70 | 19,16 | 0,31% | 12.749,00 |
| 05.02.2026 | 19,00 | 19,46 | 18,82 | 19,10 | 0,53% | 20.615,00 |
| 04.02.2026 | 19,88 | 20,00 | 18,68 | 19,00 | -2,96% | 40.540,00 |
| 03.02.2026 | 21,05 | 21,05 | 19,58 | 19,58 | -5,87% | 35.910,00 |
| 02.02.2026 | 20,70 | 21,05 | 20,50 | 20,80 | 0,73% | 30.523,00 |
| 30.01.2026 | 20,75 | 21,15 | 20,45 | 20,65 | -0,96% | 13.414,00 |
| 29.01.2026 | 20,85 | 21,15 | 20,60 | 20,85 | -0,48% | 21.795,00 |
| 28.01.2026 | 21,30 | 21,30 | 20,70 | 20,95 | -1,64% | 15.233,00 |
| 27.01.2026 | 21,30 | 21,30 | 20,60 | 21,30 | 0,71% | 11.595,00 |
| 26.01.2026 | 20,70 | 21,25 | 20,45 | 21,15 | 2,42% | 8.556,00 |
| 23.01.2026 | 21,00 | 21,10 | 20,60 | 20,65 | -1,20% | 5.826,00 |
| 22.01.2026 | 20,10 | 21,10 | 20,10 | 20,90 | 1,70% | 14.462,00 |
| 21.01.2026 | 19,74 | 20,60 | 19,42 | 20,55 | 3,68% | 21.057,00 |
| 20.01.2026 | 20,15 | 20,20 | 19,50 | 19,82 | -1,64% | 23.871,00 |
| 19.01.2026 | 20,50 | 20,50 | 19,80 | 20,15 | -3,59% | 40.324,00 |
| 16.01.2026 | 21,05 | 21,05 | 20,65 | 20,90 | 0,00% | 7.464,00 |
| 15.01.2026 | 21,00 | 21,00 | 20,60 | 20,90 | -0,24% | 9.408,00 |
| 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 |