17,380€
0,81%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 17,22 | 17,38 | 17,22 | 17,38 | 0,81% | - |
| 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 |
| 21.08.2025 | 17,20 | 17,66 | 17,14 | 17,40 | -0,46% | 19.555,00 |
| 20.08.2025 | 17,56 | 17,56 | 17,16 | 17,48 | -1,24% | 20.772,00 |
| 19.08.2025 | 17,18 | 17,84 | 17,18 | 17,70 | 1,61% | 19.396,00 |
| 18.08.2025 | 17,56 | 17,64 | 17,22 | 17,42 | 0,11% | 16.297,00 |
| 15.08.2025 | 17,68 | 17,76 | 17,32 | 17,40 | -1,36% | 19.523,00 |
| 14.08.2025 | 17,06 | 17,64 | 16,82 | 17,64 | 4,01% | 24.817,00 |
| 13.08.2025 | 16,92 | 17,08 | 16,80 | 16,96 | -0,24% | 19.571,00 |
| 12.08.2025 | 16,92 | 17,18 | 16,70 | 17,00 | -1,16% | 45.067,00 |
| 11.08.2025 | 17,28 | 17,52 | 16,90 | 17,20 | -1,49% | 27.365,00 |
| 08.08.2025 | 17,60 | 17,60 | 17,10 | 17,46 | -0,91% | 20.241,00 |
| 07.08.2025 | 17,00 | 17,64 | 16,54 | 17,62 | 3,40% | 34.969,00 |
| 06.08.2025 | 17,70 | 17,70 | 17,04 | 17,04 | -3,62% | 50.884,00 |
| 05.08.2025 | 17,44 | 17,70 | 17,40 | 17,68 | 0,91% | 15.230,00 |
| 04.08.2025 | 17,64 | 17,78 | 17,28 | 17,52 | 0,00% | 30.229,00 |
| 01.08.2025 | 18,24 | 18,26 | 17,52 | 17,52 | -3,74% | 55.441,00 |
| 31.07.2025 | 18,28 | 18,46 | 18,02 | 18,20 | -0,22% | 21.306,00 |
| 30.07.2025 | 18,58 | 18,58 | 18,04 | 18,24 | -2,46% | 36.637,00 |
| 29.07.2025 | 18,00 | 18,92 | 18,00 | 18,70 | 2,19% | 74.707,00 |
| 28.07.2025 | 18,46 | 18,86 | 17,98 | 18,30 | -0,54% | 104.111,00 |
| 25.07.2025 | 18,66 | 18,76 | 18,08 | 18,40 | -1,92% | 95.879,00 |
| 24.07.2025 | 20,20 | 20,35 | 18,12 | 18,76 | -8,26% | 275.574,00 |
| 23.07.2025 | 22,50 | 22,55 | 20,25 | 20,45 | -7,67% | 67.391,00 |
| 22.07.2025 | 22,40 | 22,45 | 21,95 | 22,15 | -1,56% | 21.761,00 |
| 21.07.2025 | 22,95 | 23,00 | 22,20 | 22,50 | -2,39% | 17.698,00 |
| 18.07.2025 | 22,90 | 23,20 | 22,80 | 23,05 | -0,43% | 7.506,00 |
| 17.07.2025 | 22,70 | 23,30 | 22,70 | 23,15 | 1,09% | 6.965,00 |
| 16.07.2025 | 23,05 | 23,30 | 22,55 | 22,90 | -2,14% | 13.709,00 |
| 15.07.2025 | 22,95 | 23,60 | 22,75 | 23,40 | 3,31% | 14.823,00 |
| 14.07.2025 | 23,25 | 23,25 | 22,60 | 22,65 | -3,00% | 17.144,00 |
| 11.07.2025 | 23,65 | 23,70 | 23,25 | 23,35 | -1,89% | 13.379,00 |
| 10.07.2025 | 24,05 | 24,15 | 23,45 | 23,80 | -0,63% | 10.103,00 |
| 09.07.2025 | 23,90 | 24,05 | 23,40 | 23,95 | 1,05% | 22.079,00 |
| 08.07.2025 | 23,10 | 23,90 | 22,90 | 23,70 | 3,95% | 12.237,00 |
| 07.07.2025 | 23,30 | 23,30 | 22,70 | 22,80 | -2,36% | 20.376,00 |
| 04.07.2025 | 24,05 | 24,10 | 23,05 | 23,35 | -3,31% | 25.608,00 |
| 03.07.2025 | 24,40 | 25,45 | 23,65 | 24,15 | -2,62% | 68.271,00 |