20,950€
-0,24%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 21,10 | 21,10 | 20,75 | 20,83 | -0,83% | 580,00 |
| 20.07.2026 | 20,70 | 21,35 | 20,70 | 21,00 | 1,69% | 14.677,00 |
| 17.07.2026 | 20,50 | 20,80 | 20,40 | 20,65 | 0,24% | 5.794,00 |
| 16.07.2026 | 20,65 | 20,75 | 20,25 | 20,60 | -1,44% | 3.595,00 |
| 15.07.2026 | 20,35 | 21,05 | 20,20 | 20,90 | 1,70% | 11.075,00 |
| 14.07.2026 | 20,75 | 20,90 | 20,10 | 20,55 | -1,20% | 6.057,00 |
| 13.07.2026 | 19,78 | 20,95 | 19,58 | 20,80 | 4,42% | 6.466,00 |
| 10.07.2026 | 19,58 | 19,98 | 19,30 | 19,92 | 1,94% | 6.570,00 |
| 09.07.2026 | 19,68 | 19,88 | 19,12 | 19,54 | -1,61% | 20.026,00 |
| 08.07.2026 | 20,80 | 20,80 | 19,68 | 19,86 | -4,98% | 55.389,00 |
| 07.07.2026 | 21,20 | 21,55 | 20,50 | 20,90 | -0,95% | 9.391,00 |
| 06.07.2026 | 21,10 | 21,50 | 21,10 | 21,10 | -0,94% | 5.607,00 |
| 03.07.2026 | 21,10 | 21,40 | 21,05 | 21,30 | 0,95% | 4.391,00 |
| 02.07.2026 | 21,65 | 21,65 | 21,10 | 21,10 | -2,54% | 9.797,00 |
| 01.07.2026 | 20,55 | 21,65 | 20,55 | 21,65 | 4,59% | 6.754,00 |
| 30.06.2026 | 21,30 | 22,50 | 20,60 | 20,70 | -2,36% | 9.453,00 |
| 29.06.2026 | 20,50 | 21,45 | 20,50 | 21,20 | 3,41% | 13.220,00 |
| 26.06.2026 | 20,05 | 20,55 | 19,50 | 20,50 | -0,49% | 13.513,00 |
| 25.06.2026 | 21,10 | 21,30 | 20,50 | 20,60 | -2,14% | 13.315,00 |
| 24.06.2026 | 20,65 | 21,15 | 20,10 | 21,05 | 1,20% | 19.061,00 |
| 23.06.2026 | 21,25 | 21,25 | 20,75 | 20,80 | -3,03% | 9.932,00 |
| 22.06.2026 | 21,15 | 21,55 | 21,00 | 21,45 | 0,00% | 13.365,00 |
| 19.06.2026 | 21,90 | 22,00 | 21,20 | 21,45 | -3,16% | 64.687,00 |
| 18.06.2026 | 23,10 | 23,35 | 22,00 | 22,15 | -3,49% | 29.233,00 |
| 17.06.2026 | 22,95 | 23,35 | 22,80 | 22,95 | 0,66% | 10.306,00 |
| 16.06.2026 | 22,50 | 23,05 | 22,30 | 22,80 | 1,33% | 18.343,00 |
| 15.06.2026 | 22,20 | 22,80 | 22,15 | 22,50 | 3,69% | 18.195,00 |
| 12.06.2026 | 21,65 | 22,05 | 21,15 | 21,70 | 0,23% | 12.537,00 |
| 11.06.2026 | 21,40 | 21,85 | 20,75 | 21,65 | 1,41% | 11.457,00 |
| 10.06.2026 | 21,40 | 21,45 | 20,80 | 21,35 | -0,93% | 16.041,00 |
| 09.06.2026 | 21,80 | 22,10 | 21,45 | 21,55 | -1,37% | 12.219,00 |
| 08.06.2026 | 21,75 | 22,45 | 21,65 | 21,85 | 2,10% | 15.961,00 |
| 05.06.2026 | 23,20 | 24,25 | 21,40 | 21,40 | -7,76% | 25.993,00 |
| 04.06.2026 | 22,50 | 23,35 | 22,40 | 23,20 | 3,80% | 7.240,00 |
| 03.06.2026 | 23,05 | 23,50 | 22,35 | 22,35 | -3,46% | 19.327,00 |
| 02.06.2026 | 24,30 | 24,75 | 23,10 | 23,15 | -3,34% | 33.647,00 |
| 01.06.2026 | 22,10 | 24,45 | 22,10 | 23,95 | 7,64% | 53.344,00 |
| 29.05.2026 | 22,40 | 22,60 | 21,75 | 22,25 | -0,45% | 17.015,00 |
| 28.05.2026 | 21,70 | 22,40 | 21,45 | 22,35 | 2,05% | 10.660,00 |
| 27.05.2026 | 22,25 | 22,25 | 21,50 | 21,90 | -1,57% | 16.162,00 |
| 26.05.2026 | 22,45 | 22,45 | 22,00 | 22,25 | -0,22% | 14.812,00 |
| 25.05.2026 | 22,60 | 22,60 | 22,25 | 22,30 | 0,68% | 16.821,00 |
| 22.05.2026 | 21,85 | 22,65 | 21,55 | 22,15 | 1,61% | 22.958,00 |
| 21.05.2026 | 21,60 | 22,05 | 21,45 | 21,80 | 0,23% | 14.646,00 |
| 20.05.2026 | 21,15 | 21,85 | 21,05 | 21,75 | 1,87% | 5.754,00 |
| 19.05.2026 | 20,95 | 22,15 | 20,85 | 21,35 | 0,71% | 21.019,00 |
| 18.05.2026 | 20,65 | 21,20 | 20,20 | 21,20 | 1,68% | 9.337,00 |
| 15.05.2026 | 20,35 | 20,85 | 20,20 | 20,85 | 0,72% | 11.498,00 |
| 14.05.2026 | 20,00 | 20,85 | 19,84 | 20,70 | 4,44% | 11.460,00 |
| 13.05.2026 | 20,45 | 20,80 | 19,72 | 19,82 | -2,84% | 22.460,00 |
| 12.05.2026 | 21,25 | 21,45 | 20,40 | 20,40 | -5,34% | 19.223,00 |
| 11.05.2026 | 21,55 | 21,85 | 20,75 | 21,55 | -0,46% | 31.339,00 |
| 08.05.2026 | 21,80 | 22,30 | 21,30 | 21,65 | 0,23% | 43.107,00 |
| 07.05.2026 | 19,06 | 22,00 | 18,82 | 21,60 | 13,33% | 97.640,00 |
| 06.05.2026 | 19,40 | 19,70 | 18,96 | 19,06 | -1,65% | 29.237,00 |
| 05.05.2026 | 19,02 | 19,50 | 18,74 | 19,38 | 2,00% | 26.216,00 |
| 04.05.2026 | 18,52 | 19,12 | 18,32 | 19,00 | 1,39% | 13.215,00 |
| 30.04.2026 | 18,96 | 19,02 | 18,52 | 18,74 | -1,78% | 5.647,00 |
| 29.04.2026 | 18,84 | 19,08 | 18,74 | 19,08 | 1,06% | 3.173,00 |
| 28.04.2026 | 18,80 | 18,96 | 18,40 | 18,88 | 2,28% | 4.476,00 |
| 27.04.2026 | 18,44 | 19,26 | 18,16 | 18,46 | 1,21% | 9.470,00 |
| 24.04.2026 | 18,56 | 18,66 | 18,14 | 18,24 | -0,65% | 11.999,00 |
| 23.04.2026 | 19,28 | 19,28 | 18,36 | 18,36 | -4,47% | 19.970,00 |
| 22.04.2026 | 19,66 | 19,78 | 19,16 | 19,22 | -2,24% | 14.119,00 |
| 21.04.2026 | 19,18 | 19,80 | 18,92 | 19,66 | 2,61% | 31.310,00 |
| 20.04.2026 | 19,12 | 19,22 | 18,92 | 19,16 | -0,62% | 8.199,00 |
| 17.04.2026 | 19,32 | 19,88 | 19,08 | 19,28 | -0,10% | 20.503,00 |
| 16.04.2026 | 18,52 | 19,46 | 18,52 | 19,30 | 3,65% | 28.418,00 |
| 15.04.2026 | 18,18 | 18,72 | 18,18 | 18,62 | 2,76% | 16.146,00 |
| 14.04.2026 | 17,68 | 18,20 | 17,56 | 18,12 | 3,54% | 17.187,00 |
| 13.04.2026 | 17,36 | 17,70 | 16,94 | 17,50 | -0,11% | 14.839,00 |
| 10.04.2026 | 17,28 | 17,74 | 17,14 | 17,52 | 1,86% | 9.043,00 |
| 09.04.2026 | 18,12 | 18,28 | 17,06 | 17,20 | -5,29% | 18.950,00 |
| 08.04.2026 | 18,48 | 18,98 | 18,16 | 18,16 | 2,37% | 11.152,00 |
| 07.04.2026 | 18,16 | 18,52 | 17,72 | 17,74 | -3,06% | 13.044,00 |
| 02.04.2026 | 17,68 | 18,40 | 17,50 | 18,30 | 1,67% | 10.377,00 |
| 01.04.2026 | 17,88 | 18,10 | 17,58 | 18,00 | 0,67% | 7.530,00 |
| 31.03.2026 | 16,60 | 17,88 | 16,54 | 17,88 | 7,84% | 18.823,00 |
| 30.03.2026 | 16,30 | 16,60 | 16,18 | 16,58 | 0,36% | 5.167,00 |
| 27.03.2026 | 16,64 | 17,00 | 16,14 | 16,52 | -2,25% | 13.860,00 |
| 26.03.2026 | 16,86 | 17,20 | 16,58 | 16,90 | -2,20% | 4.238,00 |
| 25.03.2026 | 16,72 | 17,30 | 16,72 | 17,28 | 2,73% | 10.707,00 |
| 24.03.2026 | 16,72 | 17,00 | 16,34 | 16,82 | -3,22% | 15.899,00 |
| 23.03.2026 | 17,36 | 17,86 | 17,08 | 17,38 | -2,47% | 32.668,00 |
| 20.03.2026 | 18,18 | 18,20 | 17,46 | 17,82 | -0,34% | 17.052,00 |
| 19.03.2026 | 17,86 | 18,18 | 17,68 | 17,88 | -0,67% | 15.348,00 |
| 18.03.2026 | 18,00 | 18,40 | 18,00 | 18,00 | 2,39% | 11.071,00 |
| 17.03.2026 | 17,42 | 17,96 | 16,92 | 17,58 | -0,23% | 15.932,00 |
| 16.03.2026 | 17,98 | 18,00 | 17,26 | 17,62 | -0,45% | 18.794,00 |
| 13.03.2026 | 17,70 | 18,12 | 17,54 | 17,70 | -1,45% | 5.007,00 |
| 12.03.2026 | 17,78 | 18,22 | 17,74 | 17,96 | -0,66% | 12.341,00 |
| 11.03.2026 | 18,58 | 18,58 | 17,74 | 18,08 | -2,06% | 8.627,00 |
| 10.03.2026 | 19,08 | 19,40 | 18,40 | 18,46 | -3,15% | 47.058,00 |
| 09.03.2026 | 18,18 | 19,22 | 17,30 | 19,06 | 3,47% | 61.711,00 |
| 06.03.2026 | 17,98 | 18,64 | 17,84 | 18,42 | 1,99% | 34.780,00 |
| 05.03.2026 | 15,76 | 18,28 | 15,76 | 18,06 | 12,31% | 91.392,00 |
| 04.03.2026 | 15,64 | 16,10 | 15,40 | 16,08 | 5,65% | 27.478,00 |
| 03.03.2026 | 15,00 | 15,30 | 14,76 | 15,22 | 1,33% | 31.072,00 |
| 02.03.2026 | 15,74 | 15,74 | 15,00 | 15,02 | -4,45% | 25.074,00 |
| 27.02.2026 | 15,46 | 15,94 | 15,24 | 15,72 | 2,21% | 32.556,00 |