17,630€
1,09%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,42 | 17,76 | 17,36 | 17,64 | 1,15% | 60.203,00 |
| 21.08.2025 | 17,28 | 17,48 | 17,28 | 17,44 | 0,93% | 39.515,00 |
| 20.08.2025 | 17,50 | 17,52 | 17,14 | 17,28 | -2,26% | 74.237,00 |
| 19.08.2025 | 17,34 | 17,70 | 17,34 | 17,68 | 2,20% | 54.085,00 |
| 18.08.2025 | 17,40 | 17,60 | 17,24 | 17,30 | -0,46% | 80.602,00 |
| 15.08.2025 | 17,70 | 17,78 | 17,38 | 17,38 | -0,69% | 83.309,00 |
| 14.08.2025 | 17,04 | 17,66 | 17,02 | 17,50 | 2,94% | 112.951,00 |
| 13.08.2025 | 16,92 | 17,08 | 16,86 | 17,00 | 0,71% | 61.247,00 |
| 12.08.2025 | 17,02 | 17,06 | 16,74 | 16,88 | -0,71% | 84.508,00 |
| 11.08.2025 | 17,22 | 17,50 | 16,96 | 17,00 | -1,28% | 92.591,00 |
| 08.08.2025 | 17,44 | 17,52 | 17,20 | 17,22 | -1,26% | 79.381,00 |
| 07.08.2025 | 16,86 | 17,56 | 16,86 | 17,44 | 2,71% | 116.111,00 |
| 06.08.2025 | 17,58 | 17,64 | 16,98 | 16,98 | -2,86% | 104.733,00 |
| 05.08.2025 | 17,46 | 17,68 | 17,38 | 17,48 | 0,69% | 93.627,00 |
| 04.08.2025 | 17,30 | 17,80 | 17,20 | 17,36 | -0,80% | 101.708,00 |
| 01.08.2025 | 17,98 | 18,16 | 17,50 | 17,50 | -4,16% | 185.542,00 |
| 31.07.2025 | 18,12 | 18,42 | 18,08 | 18,26 | 1,00% | 124.286,00 |
| 30.07.2025 | 18,32 | 18,62 | 18,04 | 18,08 | -1,95% | 147.340,00 |
| 29.07.2025 | 17,98 | 18,92 | 17,98 | 18,44 | 3,02% | 282.513,00 |
| 28.07.2025 | 18,32 | 18,90 | 17,90 | 17,90 | -1,10% | 287.493,00 |
| 25.07.2025 | 18,30 | 18,78 | 18,08 | 18,10 | -2,48% | 237.963,00 |
| 24.07.2025 | 20,00 | 20,00 | 18,08 | 18,56 | -16,21% | 1.121.068,00 |
| 23.07.2025 | 22,50 | 22,55 | 22,10 | 22,15 | -0,45% | 38.805,00 |
| 22.07.2025 | 22,30 | 22,35 | 21,90 | 22,25 | -0,67% | 41.362,00 |
| 21.07.2025 | 22,65 | 22,90 | 22,35 | 22,40 | -2,18% | 50.697,00 |
| 18.07.2025 | 23,20 | 23,20 | 22,75 | 22,90 | -0,65% | 33.648,00 |
| 17.07.2025 | 22,80 | 23,25 | 22,80 | 23,05 | 1,77% | 31.559,00 |
| 16.07.2025 | 23,20 | 23,20 | 22,55 | 22,65 | -2,58% | 39.795,00 |
| 15.07.2025 | 22,85 | 23,40 | 22,80 | 23,25 | 2,42% | 42.722,00 |
| 14.07.2025 | 23,00 | 23,10 | 22,70 | 22,70 | -2,78% | 40.683,00 |
| 11.07.2025 | 23,45 | 23,55 | 23,25 | 23,35 | -1,27% | 24.668,00 |
| 10.07.2025 | 24,00 | 24,10 | 23,45 | 23,65 | -0,84% | 28.403,00 |
| 09.07.2025 | 23,85 | 24,05 | 23,45 | 23,85 | 0,42% | 59.644,00 |
| 08.07.2025 | 23,05 | 23,90 | 22,95 | 23,75 | 3,04% | 55.807,00 |
| 07.07.2025 | 23,10 | 23,20 | 22,65 | 23,05 | -0,22% | 55.292,00 |
| 04.07.2025 | 23,85 | 23,90 | 23,05 | 23,10 | -3,75% | 82.333,00 |
| 03.07.2025 | 24,70 | 25,50 | 23,55 | 24,00 | -2,24% | 205.174,00 |
| 02.07.2025 | 24,40 | 24,60 | 24,10 | 24,55 | 1,45% | 66.406,00 |
| 01.07.2025 | 25,00 | 25,00 | 24,10 | 24,20 | -2,81% | 105.591,00 |
| 30.06.2025 | 22,80 | 25,00 | 22,80 | 24,90 | 10,18% | 294.819,00 |
| 27.06.2025 | 22,70 | 22,75 | 22,50 | 22,60 | 0,67% | 22.360,00 |
| 26.06.2025 | 22,50 | 22,55 | 22,15 | 22,45 | 0,45% | 26.637,00 |
| 25.06.2025 | 22,40 | 22,65 | 22,15 | 22,35 | 0,68% | 25.899,00 |
| 24.06.2025 | 22,00 | 22,80 | 22,00 | 22,20 | 2,78% | 93.047,00 |
| 23.06.2025 | 21,60 | 21,85 | 21,40 | 21,60 | -1,37% | 40.379,00 |
| 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 |