27,325€
-0,64%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,35 | 27,65 | 27,15 | 27,15 | -1,27% | 7.675,00 |
| 18.04.2024 | 27,70 | 27,70 | 27,15 | 27,50 | -1,08% | 10.679,00 |
| 17.04.2024 | 27,75 | 27,85 | 27,30 | 27,80 | 1,09% | 7.615,00 |
| 16.04.2024 | 27,85 | 27,85 | 27,50 | 27,50 | -2,48% | 15.489,00 |
| 15.04.2024 | 28,80 | 28,95 | 28,00 | 28,20 | -1,40% | 23.684,00 |
| 12.04.2024 | 29,20 | 29,70 | 28,55 | 28,60 | -1,72% | 25.336,00 |
| 11.04.2024 | 29,10 | 29,25 | 28,70 | 29,10 | 1,04% | 9.712,00 |
| 10.04.2024 | 28,65 | 29,50 | 28,65 | 28,80 | 0,70% | 14.888,00 |
| 09.04.2024 | 29,45 | 29,50 | 28,45 | 28,60 | -2,56% | 14.691,00 |
| 08.04.2024 | 28,25 | 29,35 | 28,25 | 29,35 | 2,44% | 17.738,00 |
| 05.04.2024 | 28,30 | 28,75 | 28,10 | 28,65 | 1,06% | 12.241,00 |
| 04.04.2024 | 29,25 | 29,35 | 28,15 | 28,35 | -3,41% | 32.648,00 |
| 03.04.2024 | 27,00 | 29,40 | 26,95 | 29,35 | 8,10% | 48.793,00 |
| 02.04.2024 | 27,00 | 27,25 | 26,55 | 27,15 | 0,48% | 22.901,00 |
| 28.03.2024 | 27,42 | 27,48 | 26,84 | 27,02 | -1,03% | 7.214,00 |
| 27.03.2024 | 27,50 | 27,50 | 26,94 | 27,30 | -0,66% | 7.543,00 |
| 26.03.2024 | 27,28 | 27,48 | 26,98 | 27,48 | 1,55% | 5.940,00 |
| 25.03.2024 | 27,30 | 27,46 | 26,78 | 27,06 | -0,44% | 11.024,00 |
| 22.03.2024 | 27,20 | 27,44 | 26,90 | 27,18 | -0,07% | 12.453,00 |
| 21.03.2024 | 27,54 | 27,58 | 27,02 | 27,20 | -1,09% | 8.849,00 |
| 20.03.2024 | 27,00 | 27,50 | 26,92 | 27,50 | 1,18% | 9.795,00 |
| 19.03.2024 | 27,44 | 27,48 | 27,00 | 27,18 | -1,02% | 10.149,00 |
| 18.03.2024 | 27,08 | 27,66 | 27,08 | 27,46 | 1,03% | 7.761,00 |
| 15.03.2024 | 27,38 | 27,56 | 27,06 | 27,18 | -0,73% | 11.165,00 |
| 14.03.2024 | 27,22 | 27,58 | 26,90 | 27,38 | 0,37% | 15.101,00 |
| 13.03.2024 | 26,58 | 27,42 | 26,26 | 27,28 | 2,40% | 18.798,00 |
| 12.03.2024 | 26,76 | 27,20 | 26,56 | 26,64 | 0,83% | 26.090,00 |
| 11.03.2024 | 27,14 | 27,44 | 26,42 | 26,42 | -3,08% | 36.275,00 |
| 08.03.2024 | 29,40 | 29,60 | 27,22 | 27,26 | -7,28% | 83.249,00 |
| 07.03.2024 | 31,96 | 32,50 | 28,80 | 29,40 | -11,34% | 65.505,00 |
| 06.03.2024 | 31,96 | 33,20 | 31,28 | 33,16 | 3,82% | 13.103,00 |
| 05.03.2024 | 32,08 | 32,40 | 31,74 | 31,94 | -0,56% | 4.214,00 |
| 04.03.2024 | 32,86 | 33,32 | 32,10 | 32,12 | -3,14% | 10.756,00 |
| 01.03.2024 | 32,52 | 33,28 | 32,26 | 33,16 | 3,37% | 12.327,00 |
| 29.02.2024 | 31,18 | 32,44 | 31,04 | 32,08 | 2,89% | 3.857,00 |
| 28.02.2024 | 31,58 | 31,80 | 31,08 | 31,18 | -0,57% | 8.700,00 |
| 27.02.2024 | 31,20 | 31,98 | 31,20 | 31,36 | -0,82% | 3.375,00 |
| 26.02.2024 | 31,78 | 31,80 | 31,28 | 31,62 | -0,82% | 4.248,00 |
| 23.02.2024 | 32,48 | 32,48 | 31,50 | 31,88 | -1,30% | 6.085,00 |
| 22.02.2024 | 31,68 | 32,48 | 31,42 | 32,30 | 2,28% | 8.215,00 |
| 21.02.2024 | 31,70 | 32,04 | 31,30 | 31,58 | 0,25% | 1.414,00 |
| 20.02.2024 | 31,82 | 32,02 | 31,42 | 31,50 | -1,01% | 4.060,00 |
| 19.02.2024 | 32,06 | 32,18 | 31,68 | 31,82 | -0,81% | 1.989,00 |
| 16.02.2024 | 32,50 | 32,84 | 31,74 | 32,08 | -1,60% | 8.595,00 |
| 15.02.2024 | 32,12 | 32,60 | 31,98 | 32,60 | 1,62% | 5.554,00 |
| 14.02.2024 | 31,68 | 32,08 | 31,40 | 32,08 | 1,58% | 6.228,00 |
| 13.02.2024 | 32,02 | 32,02 | 30,78 | 31,58 | -1,93% | 17.426,00 |
| 12.02.2024 | 32,46 | 32,92 | 32,02 | 32,20 | -1,77% | 9.069,00 |
| 09.02.2024 | 33,02 | 33,48 | 32,42 | 32,78 | -1,56% | 6.738,00 |
| 08.02.2024 | 32,88 | 33,90 | 32,46 | 33,30 | 1,77% | 10.660,00 |
| 07.02.2024 | 32,20 | 32,92 | 31,82 | 32,72 | 1,05% | 5.944,00 |
| 06.02.2024 | 32,16 | 32,40 | 31,70 | 32,38 | 1,50% | 6.151,00 |
| 05.02.2024 | 31,98 | 32,54 | 31,70 | 31,90 | -0,68% | 8.270,00 |
| 02.02.2024 | 32,94 | 33,18 | 31,74 | 32,12 | -2,49% | 10.395,00 |
| 01.02.2024 | 32,96 | 33,14 | 32,34 | 32,94 | 0,00% | 7.670,00 |
| 31.01.2024 | 32,80 | 33,54 | 32,40 | 32,94 | -1,14% | 10.431,00 |
| 30.01.2024 | 33,66 | 33,84 | 32,58 | 33,32 | -0,83% | 19.283,00 |
| 29.01.2024 | 30,86 | 33,78 | 30,52 | 33,60 | 9,09% | 52.914,00 |
| 26.01.2024 | 29,40 | 31,58 | 29,22 | 30,80 | 3,49% | 20.233,00 |
| 25.01.2024 | 30,04 | 30,04 | 29,30 | 29,76 | -1,06% | 4.005,00 |
| 24.01.2024 | 29,52 | 30,18 | 29,52 | 30,08 | 0,87% | 5.209,00 |
| 23.01.2024 | 29,40 | 29,94 | 29,22 | 29,82 | 2,76% | 3.163,00 |
| 22.01.2024 | 29,24 | 29,52 | 29,02 | 29,02 | 0,69% | 7.919,00 |
| 19.01.2024 | 29,08 | 29,08 | 28,62 | 28,82 | 0,84% | 4.744,00 |
| 18.01.2024 | 28,26 | 28,92 | 28,18 | 28,58 | 1,20% | 6.440,00 |
| 17.01.2024 | 28,52 | 28,72 | 28,00 | 28,24 | -2,49% | 14.425,00 |
| 16.01.2024 | 29,22 | 29,22 | 28,58 | 28,96 | -1,56% | 8.713,00 |
| 15.01.2024 | 30,68 | 30,68 | 29,02 | 29,42 | -3,86% | 4.957,00 |
| 12.01.2024 | 29,78 | 30,60 | 29,70 | 30,60 | 2,82% | 4.324,00 |
| 11.01.2024 | 29,84 | 30,30 | 29,36 | 29,76 | -0,07% | 6.491,00 |
| 10.01.2024 | 29,84 | 30,14 | 29,62 | 29,78 | -1,33% | 7.796,00 |
| 09.01.2024 | 29,88 | 30,20 | 29,58 | 30,18 | 1,41% | 2.751,00 |
| 08.01.2024 | 29,26 | 30,02 | 29,02 | 29,76 | 1,78% | 4.360,00 |
| 05.01.2024 | 29,50 | 29,50 | 28,84 | 29,24 | -1,08% | 7.984,00 |
| 04.01.2024 | 29,60 | 30,04 | 29,36 | 29,56 | 0,14% | 5.281,00 |
| 03.01.2024 | 30,60 | 30,68 | 29,52 | 29,52 | -3,84% | 9.574,00 |
| 02.01.2024 | 31,02 | 31,40 | 30,34 | 30,70 | -1,60% | 19.491,00 |
| 29.12.2023 | 31,36 | 31,50 | 31,04 | 31,20 | -0,51% | 5.431,00 |
| 28.12.2023 | 31,34 | 31,52 | 31,06 | 31,36 | 0,19% | 7.325,00 |
| 27.12.2023 | 30,80 | 31,48 | 30,70 | 31,30 | 1,69% | 8.978,00 |
| 22.12.2023 | 30,74 | 31,18 | 30,50 | 30,78 | 0,00% | 9.482,00 |
| 21.12.2023 | 31,18 | 31,24 | 30,72 | 30,78 | -2,72% | 9.485,00 |
| 20.12.2023 | 31,48 | 31,74 | 31,06 | 31,64 | 1,61% | 9.910,00 |
| 19.12.2023 | 29,42 | 31,48 | 29,32 | 31,14 | 6,21% | 28.550,00 |
| 18.12.2023 | 30,30 | 30,42 | 29,02 | 29,32 | -2,66% | 26.004,00 |
| 15.12.2023 | 29,38 | 30,54 | 29,16 | 30,12 | 2,17% | 31.286,00 |
| 14.12.2023 | 28,54 | 29,50 | 28,54 | 29,48 | 3,73% | 46.369,00 |
| 13.12.2023 | 28,44 | 29,08 | 28,14 | 28,42 | -1,39% | 29.565,00 |
| 12.12.2023 | 29,86 | 29,90 | 28,30 | 28,82 | -3,61% | 44.334,00 |
| 11.12.2023 | 30,32 | 31,00 | 29,44 | 29,90 | -1,25% | 28.247,00 |
| 08.12.2023 | 31,14 | 31,14 | 29,66 | 30,28 | -3,32% | 34.851,00 |
| 07.12.2023 | 32,82 | 32,82 | 30,76 | 31,32 | -4,63% | 22.497,00 |
| 06.12.2023 | 33,04 | 33,04 | 32,50 | 32,84 | -0,67% | 5.699,00 |
| 05.12.2023 | 32,34 | 33,10 | 32,34 | 33,06 | 2,23% | 9.035,00 |
| 04.12.2023 | 32,86 | 32,90 | 32,30 | 32,34 | -0,49% | 10.794,00 |
| 01.12.2023 | 32,54 | 32,86 | 32,42 | 32,50 | 0,00% | 3.955,00 |
| 30.11.2023 | 32,34 | 32,68 | 32,24 | 32,50 | 0,31% | 7.942,00 |
| 29.11.2023 | 31,86 | 32,52 | 31,86 | 32,40 | 1,57% | 7.684,00 |
| 28.11.2023 | 31,64 | 31,90 | 31,58 | 31,90 | 0,44% | 6.230,00 |
| 27.11.2023 | 31,48 | 32,00 | 31,36 | 31,76 | 1,15% | 18.922,00 |