23,450€
2,18%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2025 | 21,65 | 22,15 | 21,45 | 21,75 | 0,93% | 35.613,00 |
| 27.01.2025 | 21,55 | 21,75 | 21,05 | 21,55 | -1,60% | 44.732,00 |
| 24.01.2025 | 21,55 | 22,30 | 21,55 | 21,90 | 1,39% | 54.112,00 |
| 23.01.2025 | 22,05 | 22,10 | 21,30 | 21,60 | -2,04% | 44.910,00 |
| 22.01.2025 | 22,30 | 22,30 | 22,05 | 22,05 | -0,68% | 19.238,00 |
| 21.01.2025 | 22,40 | 22,55 | 22,10 | 22,20 | -1,33% | 23.280,00 |
| 20.01.2025 | 22,50 | 22,55 | 22,25 | 22,50 | 0,45% | 31.489,00 |
| 17.01.2025 | 22,60 | 22,60 | 22,15 | 22,40 | -0,67% | 27.149,00 |
| 16.01.2025 | 23,15 | 23,15 | 22,50 | 22,55 | -1,74% | 26.259,00 |
| 15.01.2025 | 21,80 | 23,00 | 21,75 | 22,95 | 6,00% | 33.048,00 |
| 14.01.2025 | 21,95 | 22,10 | 21,65 | 21,65 | -0,92% | 19.752,00 |
| 13.01.2025 | 22,45 | 22,45 | 21,60 | 21,85 | -2,02% | 38.014,00 |
| 10.01.2025 | 22,25 | 22,50 | 22,15 | 22,30 | 0,00% | 20.574,00 |
| 09.01.2025 | 22,10 | 22,45 | 21,95 | 22,30 | 0,22% | 18.529,00 |
| 08.01.2025 | 22,80 | 22,85 | 22,15 | 22,25 | -2,41% | 60.304,00 |
| 07.01.2025 | 23,35 | 23,35 | 22,80 | 22,80 | -2,36% | 35.684,00 |
| 06.01.2025 | 22,70 | 23,35 | 22,60 | 23,35 | 3,55% | 37.845,00 |
| 03.01.2025 | 22,80 | 22,90 | 22,55 | 22,55 | -1,10% | 22.152,00 |
| 02.01.2025 | 22,25 | 22,80 | 22,20 | 22,80 | 3,17% | 24.027,00 |
| 30.12.2024 | 22,30 | 22,35 | 21,90 | 22,10 | -1,34% | 20.199,00 |
| 27.12.2024 | 22,30 | 22,70 | 22,20 | 22,40 | 0,67% | 20.480,00 |
| 23.12.2024 | 22,15 | 22,30 | 21,95 | 22,25 | 0,45% | 36.463,00 |
| 20.12.2024 | 22,35 | 22,35 | 21,35 | 22,15 | -1,99% | 126.064,00 |
| 19.12.2024 | 22,90 | 22,90 | 22,45 | 22,60 | -3,00% | 80.475,00 |
| 18.12.2024 | 23,60 | 23,70 | 23,25 | 23,30 | -0,85% | 16.848,00 |
| 17.12.2024 | 23,80 | 24,00 | 23,50 | 23,50 | -1,47% | 47.447,00 |
| 16.12.2024 | 24,20 | 24,20 | 23,55 | 23,85 | -2,05% | 38.514,00 |
| 13.12.2024 | 24,55 | 24,70 | 24,30 | 24,35 | -0,81% | 27.753,00 |
| 12.12.2024 | 24,75 | 25,05 | 24,45 | 24,55 | -0,81% | 44.697,00 |
| 11.12.2024 | 25,00 | 25,20 | 24,70 | 24,75 | -1,20% | 45.988,00 |
| 10.12.2024 | 23,90 | 25,25 | 23,85 | 25,05 | 4,81% | 87.345,00 |
| 09.12.2024 | 24,60 | 24,60 | 23,85 | 23,90 | -0,42% | 72.701,00 |
| 06.12.2024 | 23,20 | 24,60 | 23,15 | 24,00 | 3,45% | 139.957,00 |
| 05.12.2024 | 21,40 | 23,25 | 21,40 | 23,20 | 8,67% | 105.167,00 |
| 04.12.2024 | 21,00 | 21,50 | 20,85 | 21,35 | 1,91% | 47.970,00 |
| 03.12.2024 | 21,30 | 21,35 | 20,90 | 20,95 | -1,87% | 22.099,00 |
| 02.12.2024 | 21,40 | 21,40 | 20,90 | 21,35 | -0,70% | 44.178,00 |
| 29.11.2024 | 21,60 | 21,75 | 21,35 | 21,50 | -0,69% | 43.465,00 |
| 28.11.2024 | 21,65 | 22,05 | 21,60 | 21,65 | 0,46% | 28.545,00 |
| 27.11.2024 | 21,70 | 21,80 | 21,30 | 21,55 | -0,46% | 48.395,00 |
| 26.11.2024 | 21,65 | 22,00 | 21,60 | 21,65 | -0,92% | 20.193,00 |
| 25.11.2024 | 21,80 | 22,00 | 21,50 | 21,85 | 0,69% | 31.768,00 |
| 22.11.2024 | 22,10 | 22,25 | 21,65 | 21,70 | -0,57% | 19.957,00 |
| 21.11.2024 | 22,00 | 22,05 | 21,73 | 21,83 | -0,57% | - |
| 20.11.2024 | 22,45 | 22,50 | 21,80 | 21,95 | -0,90% | 46.345,00 |
| 19.11.2024 | 22,90 | 22,90 | 22,05 | 22,15 | -3,70% | 61.273,00 |
| 18.11.2024 | 22,10 | 23,00 | 22,00 | 23,00 | 4,07% | 78.854,00 |
| 15.11.2024 | 20,50 | 22,10 | 20,35 | 22,10 | 7,02% | 102.098,00 |
| 14.11.2024 | 18,36 | 21,00 | 17,84 | 20,65 | 5,25% | 157.773,00 |
| 13.11.2024 | 19,78 | 20,15 | 19,48 | 19,62 | -0,41% | 50.696,00 |
| 12.11.2024 | 19,82 | 19,92 | 19,50 | 19,70 | -1,50% | 37.767,00 |
| 11.11.2024 | 19,70 | 20,05 | 19,60 | 20,00 | 1,52% | 50.228,00 |
| 08.11.2024 | 19,78 | 19,88 | 19,56 | 19,70 | -0,51% | 31.173,00 |
| 07.11.2024 | 19,26 | 19,80 | 19,26 | 19,80 | 2,70% | 32.503,00 |
| 06.11.2024 | 19,26 | 19,58 | 19,16 | 19,28 | -1,03% | 41.190,00 |
| 05.11.2024 | 19,68 | 19,78 | 19,34 | 19,48 | -2,21% | 57.374,00 |
| 04.11.2024 | 20,15 | 20,15 | 19,62 | 19,92 | -1,39% | 39.634,00 |