21,775€
-1,47%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 22,20 | 22,35 | 21,80 | 21,90 | -0,90% | 71.345,00 |
| 19.06.2025 | 22,75 | 22,75 | 22,10 | 22,10 | -3,49% | 30.700,00 |
| 18.06.2025 | 23,30 | 23,35 | 22,65 | 22,90 | -0,65% | 35.860,00 |
| 17.06.2025 | 23,15 | 23,30 | 22,95 | 23,05 | -0,22% | 39.476,00 |
| 16.06.2025 | 22,40 | 23,30 | 22,40 | 23,10 | 4,05% | 58.521,00 |
| 13.06.2025 | 22,05 | 22,40 | 22,00 | 22,20 | -1,77% | 84.440,00 |
| 12.06.2025 | 23,60 | 23,60 | 22,55 | 22,60 | -4,64% | 62.445,00 |
| 11.06.2025 | 23,20 | 23,70 | 23,10 | 23,70 | 2,38% | 54.224,00 |
| 10.06.2025 | 23,25 | 23,35 | 22,95 | 23,15 | 0,00% | 42.371,00 |
| 09.06.2025 | 23,30 | 23,35 | 22,90 | 23,15 | 0,22% | 48.949,00 |
| 06.06.2025 | 23,65 | 23,65 | 22,80 | 23,10 | -3,14% | 92.678,00 |
| 05.06.2025 | 24,45 | 24,80 | 23,80 | 23,85 | -2,25% | 88.431,00 |
| 04.06.2025 | 24,15 | 24,85 | 24,10 | 24,40 | 2,09% | 118.387,00 |
| 03.06.2025 | 23,85 | 23,95 | 23,50 | 23,90 | 0,84% | 49.836,00 |
| 02.06.2025 | 24,05 | 24,10 | 23,35 | 23,70 | -1,46% | 80.052,00 |
| 30.05.2025 | 24,45 | 24,90 | 24,00 | 24,05 | -1,23% | 84.045,00 |
| 29.05.2025 | 24,60 | 24,70 | 24,00 | 24,35 | 0,62% | 59.458,00 |
| 28.05.2025 | 23,00 | 24,55 | 23,00 | 24,20 | 5,45% | 173.081,00 |
| 27.05.2025 | 23,30 | 23,30 | 22,80 | 22,95 | -0,65% | 28.360,00 |
| 26.05.2025 | 23,15 | 23,30 | 23,05 | 23,10 | 1,76% | 42.222,00 |
| 23.05.2025 | 23,50 | 23,50 | 22,20 | 22,70 | -2,58% | 97.857,00 |
| 22.05.2025 | 23,65 | 23,90 | 23,10 | 23,30 | -2,31% | 45.139,00 |
| 21.05.2025 | 23,80 | 24,10 | 23,40 | 23,85 | 0,21% | 84.742,00 |
| 20.05.2025 | 23,80 | 24,20 | 23,65 | 23,80 | 1,06% | 83.569,00 |
| 19.05.2025 | 23,30 | 23,95 | 23,30 | 23,55 | 1,51% | 62.873,00 |
| 16.05.2025 | 24,95 | 24,95 | 23,10 | 23,20 | -6,07% | 140.205,00 |
| 15.05.2025 | 24,90 | 27,00 | 24,25 | 24,70 | -1,20% | 310.178,00 |
| 14.05.2025 | 24,70 | 25,10 | 24,30 | 25,00 | 1,63% | 70.757,00 |
| 13.05.2025 | 24,30 | 26,10 | 24,15 | 24,60 | 1,86% | 228.235,00 |
| 12.05.2025 | 24,85 | 25,20 | 24,00 | 24,15 | -1,02% | 108.764,00 |
| 09.05.2025 | 23,05 | 25,45 | 23,00 | 24,40 | 5,63% | 210.112,00 |
| 08.05.2025 | 23,35 | 24,25 | 22,25 | 23,10 | -7,97% | 287.989,00 |
| 07.05.2025 | 25,25 | 25,60 | 24,85 | 25,10 | 0,20% | 82.898,00 |
| 06.05.2025 | 25,30 | 25,45 | 23,90 | 25,05 | -1,57% | 78.425,00 |
| 05.05.2025 | 25,85 | 26,00 | 25,45 | 25,45 | -1,74% | 59.006,00 |
| 02.05.2025 | 25,05 | 25,95 | 24,65 | 25,90 | 4,44% | 119.354,00 |
| 30.04.2025 | 24,40 | 24,80 | 24,00 | 24,80 | 2,06% | 95.340,00 |
| 29.04.2025 | 24,30 | 24,85 | 24,25 | 24,30 | 0,21% | 81.946,00 |
| 28.04.2025 | 22,60 | 24,40 | 22,60 | 24,25 | 7,30% | 204.866,00 |
| 25.04.2025 | 22,70 | 23,10 | 22,60 | 22,60 | 0,00% | 86.921,00 |
| 24.04.2025 | 22,15 | 22,75 | 22,15 | 22,60 | 1,35% | 70.275,00 |
| 23.04.2025 | 22,95 | 23,25 | 22,25 | 22,30 | -1,33% | 72.988,00 |
| 22.04.2025 | 22,20 | 23,00 | 21,85 | 22,60 | 2,73% | 54.764,00 |
| 17.04.2025 | 22,00 | 22,25 | 21,70 | 22,00 | 0,00% | 49.927,00 |
| 16.04.2025 | 21,10 | 22,55 | 21,10 | 22,00 | 2,33% | 83.214,00 |
| 15.04.2025 | 20,60 | 21,50 | 20,60 | 21,50 | 4,88% | 68.845,00 |
| 14.04.2025 | 19,82 | 20,50 | 19,68 | 20,50 | 5,89% | 52.798,00 |
| 11.04.2025 | 19,42 | 19,60 | 18,82 | 19,36 | 0,73% | 35.425,00 |
| 10.04.2025 | 20,80 | 20,85 | 19,22 | 19,22 | 1,80% | 47.838,00 |
| 09.04.2025 | 19,30 | 19,40 | 18,44 | 18,88 | -4,55% | 75.350,00 |
| 08.04.2025 | 19,66 | 20,05 | 19,32 | 19,78 | 4,32% | 65.389,00 |
| 07.04.2025 | 18,32 | 20,00 | 18,04 | 18,96 | -6,83% | 132.077,00 |
| 04.04.2025 | 22,60 | 22,75 | 19,84 | 20,35 | -10,94% | 210.370,00 |
| 03.04.2025 | 21,70 | 23,00 | 21,50 | 22,85 | 1,33% | 73.024,00 |
| 02.04.2025 | 22,70 | 22,70 | 22,20 | 22,55 | -0,88% | 28.175,00 |
| 01.04.2025 | 22,65 | 23,35 | 22,45 | 22,75 | 1,56% | 53.816,00 |
| 31.03.2025 | 23,05 | 23,20 | 22,15 | 22,40 | -4,68% | 92.032,00 |
| 28.03.2025 | 22,95 | 23,70 | 22,95 | 23,50 | 2,40% | 73.273,00 |
| 27.03.2025 | 22,65 | 23,25 | 22,60 | 22,95 | 0,00% | 32.403,00 |
| 26.03.2025 | 23,10 | 23,15 | 22,80 | 22,95 | -0,22% | 42.172,00 |
| 25.03.2025 | 22,70 | 23,20 | 22,60 | 23,00 | 2,00% | 43.743,00 |
| 24.03.2025 | 22,60 | 22,65 | 22,00 | 22,55 | 1,12% | 31.675,00 |
| 21.03.2025 | 22,30 | 22,40 | 22,00 | 22,30 | -0,67% | 48.915,00 |
| 20.03.2025 | 22,60 | 22,60 | 21,90 | 22,45 | -0,22% | 65.007,00 |
| 19.03.2025 | 22,20 | 22,55 | 22,10 | 22,50 | 0,45% | 41.477,00 |
| 18.03.2025 | 21,95 | 22,85 | 21,95 | 22,40 | 2,99% | 92.416,00 |
| 17.03.2025 | 20,95 | 22,05 | 20,90 | 21,75 | 4,32% | 75.089,00 |
| 14.03.2025 | 19,98 | 21,10 | 19,94 | 20,85 | 4,25% | 76.501,00 |
| 13.03.2025 | 19,58 | 20,30 | 19,24 | 20,00 | 1,42% | 93.725,00 |
| 12.03.2025 | 19,80 | 20,10 | 19,56 | 19,72 | 0,41% | 125.529,00 |
| 11.03.2025 | 20,50 | 20,55 | 19,50 | 19,64 | -4,20% | 104.650,00 |
| 10.03.2025 | 20,30 | 20,70 | 19,84 | 20,50 | 1,99% | 88.823,00 |
| 07.03.2025 | 21,20 | 21,30 | 19,70 | 20,10 | -5,63% | 240.067,00 |
| 06.03.2025 | 21,20 | 24,20 | 20,60 | 21,30 | 1,67% | 404.886,00 |
| 05.03.2025 | 20,35 | 21,45 | 20,10 | 20,95 | 8,10% | 86.930,00 |
| 04.03.2025 | 19,94 | 19,98 | 19,36 | 19,38 | -4,53% | 57.096,00 |
| 03.03.2025 | 20,00 | 20,75 | 19,98 | 20,30 | 1,50% | 46.846,00 |
| 28.02.2025 | 20,40 | 20,40 | 19,70 | 20,00 | -3,38% | 121.698,00 |
| 27.02.2025 | 21,30 | 21,30 | 20,55 | 20,70 | -3,50% | 64.013,00 |
| 26.02.2025 | 21,20 | 21,55 | 21,15 | 21,45 | 1,66% | 34.148,00 |
| 25.02.2025 | 21,30 | 21,45 | 21,00 | 21,10 | -1,40% | 34.905,00 |
| 24.02.2025 | 21,10 | 21,75 | 20,95 | 21,40 | 2,64% | 51.477,00 |
| 21.02.2025 | 21,00 | 21,15 | 20,70 | 20,85 | 0,24% | 22.020,00 |
| 20.02.2025 | 21,15 | 21,60 | 20,65 | 20,80 | -1,89% | 46.956,00 |
| 19.02.2025 | 21,40 | 21,70 | 21,10 | 21,20 | -1,62% | 18.162,00 |
| 18.02.2025 | 21,65 | 21,75 | 21,25 | 21,55 | -0,46% | 32.350,00 |
| 17.02.2025 | 21,25 | 21,65 | 21,15 | 21,65 | 1,17% | 30.078,00 |
| 14.02.2025 | 21,05 | 21,70 | 20,80 | 21,40 | 2,64% | 39.623,00 |
| 13.02.2025 | 20,80 | 21,45 | 20,80 | 20,85 | 0,48% | 40.755,00 |
| 12.02.2025 | 20,80 | 21,10 | 20,55 | 20,75 | 0,24% | 37.800,00 |
| 11.02.2025 | 20,65 | 20,90 | 20,35 | 20,70 | 0,00% | 84.250,00 |
| 10.02.2025 | 20,85 | 21,05 | 20,65 | 20,70 | -0,48% | 53.196,00 |
| 07.02.2025 | 21,50 | 21,55 | 20,80 | 20,80 | -2,35% | 68.131,00 |
| 06.02.2025 | 22,30 | 22,30 | 21,20 | 21,30 | -3,84% | 93.261,00 |
| 05.02.2025 | 22,30 | 22,30 | 22,05 | 22,15 | -0,67% | 22.300,00 |
| 04.02.2025 | 22,20 | 22,35 | 22,05 | 22,30 | 0,45% | 28.120,00 |
| 03.02.2025 | 22,10 | 22,35 | 21,80 | 22,20 | -2,42% | 30.949,00 |
| 31.01.2025 | 22,70 | 22,80 | 22,40 | 22,75 | 1,11% | 25.165,00 |
| 30.01.2025 | 22,70 | 23,00 | 22,40 | 22,50 | -0,22% | 33.879,00 |
| 29.01.2025 | 21,95 | 22,90 | 21,80 | 22,55 | 3,68% | 76.139,00 |