26,725€
1,81%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 26,30 | 26,90 | 26,10 | 26,75 | 1,90% | 10.002,00 |
| 18.09.2026 | 26,65 | 26,85 | 26,05 | 26,25 | -1,50% | 27.298,00 |
| 17.09.2026 | 25,95 | 26,80 | 25,95 | 26,65 | 2,70% | 29.476,00 |
| 16.09.2026 | 26,50 | 26,70 | 25,90 | 25,95 | -2,08% | 25.385,00 |
| 15.09.2026 | 25,90 | 26,80 | 25,60 | 26,50 | 2,32% | 68.938,00 |
| 14.09.2026 | 24,95 | 26,15 | 24,85 | 25,90 | 3,60% | 24.943,00 |
| 11.09.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 1,21% | 7.412,00 |
| 10.09.2026 | 24,60 | 24,85 | 24,35 | 24,70 | 0,61% | 6.827,00 |
| 09.09.2026 | 24,90 | 24,90 | 24,25 | 24,55 | -1,80% | 12.511,00 |
| 08.09.2026 | 25,50 | 25,55 | 24,65 | 25,00 | -2,72% | 13.968,00 |
| 07.09.2026 | 25,90 | 26,10 | 24,95 | 25,70 | -0,58% | 18.236,00 |
| 04.09.2026 | 26,55 | 26,85 | 25,75 | 25,85 | -3,72% | 22.950,00 |
| 03.09.2026 | 24,70 | 26,85 | 24,70 | 26,85 | 7,83% | 39.330,00 |
| 02.09.2026 | 26,15 | 26,35 | 24,65 | 24,90 | -5,32% | 27.238,00 |
| 01.09.2026 | 25,40 | 26,95 | 25,40 | 26,30 | 3,95% | 45.969,00 |
| 31.08.2026 | 25,40 | 25,65 | 25,10 | 25,30 | 0,00% | 14.681,00 |
| 28.08.2026 | 25,70 | 25,95 | 25,10 | 25,30 | -0,78% | 48.367,00 |
| 27.08.2026 | 23,20 | 25,85 | 23,00 | 25,50 | 12,09% | 106.900,00 |
| 26.08.2026 | 22,55 | 22,85 | 22,45 | 22,75 | 0,66% | 11.708,00 |
| 25.08.2026 | 22,60 | 22,80 | 22,50 | 22,60 | -0,44% | 10.207,00 |
| 24.08.2026 | 22,85 | 23,05 | 22,60 | 22,70 | -0,44% | 3.102,00 |
| 21.08.2026 | 22,90 | 23,00 | 22,70 | 22,80 | -0,87% | 6.771,00 |
| 20.08.2026 | 22,80 | 23,20 | 22,55 | 23,00 | 0,88% | 7.483,00 |
| 19.08.2026 | 22,70 | 23,00 | 22,50 | 22,80 | -0,44% | 5.036,00 |
| 18.08.2026 | 22,55 | 23,15 | 22,55 | 22,90 | 0,88% | 3.096,00 |
| 17.08.2026 | 22,85 | 23,10 | 22,40 | 22,70 | -0,66% | 10.567,00 |
| 14.08.2026 | 23,15 | 24,10 | 22,70 | 22,85 | -1,51% | 28.951,00 |
| 13.08.2026 | 22,15 | 23,35 | 22,05 | 23,20 | 4,74% | 16.283,00 |
| 12.08.2026 | 21,55 | 22,15 | 21,20 | 22,15 | 0,91% | 12.086,00 |
| 11.08.2026 | 22,40 | 22,45 | 21,55 | 21,95 | -2,23% | 43.309,00 |
| 10.08.2026 | 23,65 | 23,70 | 22,15 | 22,45 | -5,07% | 27.180,00 |
| 07.08.2026 | 24,55 | 24,70 | 23,00 | 23,65 | -3,47% | 33.599,00 |
| 06.08.2026 | 23,50 | 24,85 | 22,05 | 24,50 | 4,48% | 66.086,00 |
| 05.08.2026 | 23,70 | 23,85 | 23,40 | 23,45 | -1,68% | 10.293,00 |
| 04.08.2026 | 23,95 | 23,95 | 23,30 | 23,85 | 0,63% | 13.346,00 |
| 03.08.2026 | 22,95 | 24,05 | 22,95 | 23,70 | 3,27% | 44.597,00 |
| 31.07.2026 | 23,10 | 23,20 | 22,70 | 22,95 | 0,22% | 5.575,00 |
| 30.07.2026 | 23,90 | 23,95 | 22,60 | 22,90 | -4,58% | 18.261,00 |
| 29.07.2026 | 22,45 | 24,25 | 22,45 | 24,00 | 6,67% | 42.676,00 |
| 28.07.2026 | 21,40 | 22,60 | 21,20 | 22,50 | 4,90% | 30.051,00 |
| 27.07.2026 | 20,75 | 21,65 | 20,75 | 21,45 | 3,13% | 10.017,00 |
| 24.07.2026 | 19,98 | 21,05 | 19,98 | 20,80 | 4,94% | 8.783,00 |
| 23.07.2026 | 20,70 | 20,70 | 19,70 | 19,82 | -3,32% | 13.710,00 |
| 22.07.2026 | 21,00 | 21,00 | 20,30 | 20,50 | -1,68% | 3.013,00 |
| 21.07.2026 | 20,90 | 21,00 | 20,65 | 20,85 | -0,71% | 3.055,00 |
| 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 |