17,750€
0,85%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 24,35 | 24,85 | 24,15 | 24,80 | 1,85% | 24.597,00 |
| 01.07.2025 | 24,95 | 25,10 | 24,00 | 24,35 | -2,01% | 21.642,00 |
| 30.06.2025 | 22,55 | 25,25 | 22,55 | 24,85 | 10,20% | 113.496,00 |
| 27.06.2025 | 22,65 | 22,75 | 22,20 | 22,55 | -0,22% | 9.746,00 |
| 26.06.2025 | 22,40 | 22,60 | 22,20 | 22,60 | 2,03% | 3.895,00 |
| 25.06.2025 | 22,30 | 22,60 | 22,15 | 22,15 | -1,12% | 6.129,00 |
| 24.06.2025 | 22,05 | 22,75 | 22,00 | 22,40 | 2,52% | 11.785,00 |
| 23.06.2025 | 21,60 | 21,90 | 21,35 | 21,85 | -0,23% | 4.496,00 |
| 20.06.2025 | 22,25 | 22,30 | 21,45 | 21,90 | -1,13% | 16.567,00 |
| 19.06.2025 | 23,00 | 23,05 | 21,90 | 22,15 | -3,70% | 13.208,00 |
| 18.06.2025 | 22,95 | 23,30 | 22,65 | 23,00 | -0,22% | 8.021,00 |
| 17.06.2025 | 23,05 | 23,25 | 22,80 | 23,05 | 0,66% | 7.083,00 |
| 16.06.2025 | 22,15 | 23,30 | 22,15 | 22,90 | 2,92% | 13.106,00 |
| 13.06.2025 | 22,35 | 22,50 | 22,00 | 22,25 | -1,77% | 14.958,00 |
| 12.06.2025 | 23,40 | 23,70 | 22,50 | 22,65 | -4,63% | 20.764,00 |
| 11.06.2025 | 23,15 | 23,75 | 23,15 | 23,75 | 0,42% | 6.034,00 |
| 10.06.2025 | 23,25 | 23,90 | 22,90 | 23,65 | 1,50% | 4.922,00 |
| 09.06.2025 | 23,10 | 23,35 | 22,90 | 23,30 | 0,87% | 11.970,00 |
| 06.06.2025 | 23,50 | 23,50 | 22,85 | 23,10 | -3,35% | 17.645,00 |
| 05.06.2025 | 24,55 | 24,80 | 23,70 | 23,90 | -2,25% | 10.974,00 |
| 04.06.2025 | 24,15 | 24,80 | 24,15 | 24,45 | 2,73% | 10.842,00 |
| 03.06.2025 | 23,85 | 24,15 | 23,60 | 23,80 | -0,42% | 7.300,00 |
| 02.06.2025 | 24,05 | 24,20 | 23,45 | 23,90 | -1,24% | 8.381,00 |
| 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 |