22,125€
7,14%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 20,50 | 20,55 | 20,15 | 20,20 | -0,25% | 21.736,00 |
| 31.10.2024 | 20,55 | 20,55 | 19,96 | 20,25 | -2,17% | 58.780,00 |
| 30.10.2024 | 21,40 | 21,40 | 20,70 | 20,70 | -2,36% | 45.930,00 |
| 29.10.2024 | 21,40 | 21,40 | 21,10 | 21,20 | -0,93% | 12.168,00 |
| 28.10.2024 | 21,50 | 21,75 | 21,30 | 21,40 | -0,93% | 18.650,00 |
| 25.10.2024 | 21,55 | 21,65 | 21,40 | 21,60 | 1,17% | 18.437,00 |
| 24.10.2024 | 21,60 | 21,80 | 21,35 | 21,35 | -0,47% | 14.988,00 |
| 23.10.2024 | 21,80 | 21,80 | 21,40 | 21,45 | -0,92% | 18.287,00 |
| 22.10.2024 | 22,00 | 22,20 | 21,45 | 21,65 | -1,37% | 41.500,00 |
| 21.10.2024 | 22,30 | 22,60 | 21,90 | 21,95 | -2,44% | 48.485,00 |
| 18.10.2024 | 22,55 | 22,95 | 22,50 | 22,50 | 0,67% | 32.160,00 |
| 17.10.2024 | 22,85 | 22,85 | 22,25 | 22,35 | -1,97% | 28.426,00 |
| 16.10.2024 | 22,90 | 23,00 | 22,55 | 22,80 | -0,87% | 34.243,00 |
| 15.10.2024 | 23,25 | 23,25 | 22,75 | 23,00 | -0,86% | - |
| 14.10.2024 | 23,30 | 23,40 | 22,95 | 23,20 | 0,43% | 64.964,00 |
| 11.10.2024 | 22,85 | 23,25 | 22,85 | 23,10 | 0,65% | 71.961,00 |
| 10.10.2024 | 23,30 | 23,30 | 22,80 | 22,95 | -0,43% | 29.056,00 |
| 09.10.2024 | 23,00 | 23,15 | 22,80 | 23,05 | 0,00% | 25.738,00 |
| 08.10.2024 | 23,25 | 23,40 | 22,95 | 23,05 | -1,50% | 24.836,00 |
| 07.10.2024 | 22,90 | 23,55 | 22,60 | 23,40 | 2,63% | 46.678,00 |
| 04.10.2024 | 23,05 | 23,30 | 22,70 | 22,80 | -1,08% | 24.965,00 |
| 03.10.2024 | 22,90 | 23,15 | 22,55 | 23,05 | 0,00% | 14.227,00 |
| 02.10.2024 | 23,10 | 23,20 | 22,75 | 23,05 | 0,44% | 13.764,00 |
| 01.10.2024 | 23,55 | 23,95 | 22,95 | 22,95 | -1,92% | 36.049,00 |
| 30.09.2024 | 23,60 | 23,60 | 22,75 | 23,40 | 0,00% | 32.348,00 |
| 27.09.2024 | 23,00 | 23,75 | 23,00 | 23,40 | 1,96% | 40.444,00 |
| 26.09.2024 | 21,90 | 23,30 | 21,90 | 22,95 | 5,52% | 57.291,00 |
| 25.09.2024 | 22,10 | 22,10 | 21,35 | 21,75 | -0,91% | 41.717,00 |
| 24.09.2024 | 22,05 | 22,15 | 21,85 | 21,95 | 0,23% | 11.874,00 |
| 23.09.2024 | 21,80 | 22,05 | 21,75 | 21,90 | -0,23% | 14.559,00 |
| 20.09.2024 | 22,30 | 22,30 | 21,65 | 21,95 | -0,90% | 60.191,00 |
| 19.09.2024 | 21,75 | 22,45 | 21,75 | 22,15 | 2,78% | 51.255,00 |
| 18.09.2024 | 21,50 | 21,65 | 21,40 | 21,55 | -0,69% | 28.731,00 |
| 17.09.2024 | 21,10 | 21,75 | 21,05 | 21,70 | 2,84% | 39.479,00 |
| 16.09.2024 | 21,50 | 21,50 | 21,05 | 21,10 | -2,31% | 12.842,00 |
| 13.09.2024 | 21,45 | 21,60 | 21,35 | 21,60 | 1,41% | 16.528,00 |
| 12.09.2024 | 21,60 | 21,80 | 21,10 | 21,30 | 0,00% | 23.077,00 |
| 11.09.2024 | 21,10 | 21,60 | 21,10 | 21,30 | 1,19% | 31.456,00 |
| 10.09.2024 | 21,05 | 21,45 | 20,90 | 21,05 | -0,71% | 45.248,00 |
| 09.09.2024 | 20,95 | 21,20 | 20,95 | 21,20 | 0,95% | 32.969,00 |
| 06.09.2024 | 20,45 | 21,60 | 20,45 | 21,00 | 2,19% | 56.006,00 |
| 05.09.2024 | 20,30 | 20,80 | 20,25 | 20,55 | 0,98% | 31.332,00 |
| 04.09.2024 | 20,75 | 20,75 | 20,35 | 20,35 | -2,63% | 24.218,00 |
| 03.09.2024 | 21,40 | 21,40 | 20,65 | 20,90 | -1,65% | 22.224,00 |
| 02.09.2024 | 21,40 | 21,40 | 21,05 | 21,25 | -1,16% | 27.291,00 |
| 30.08.2024 | 21,10 | 21,55 | 21,10 | 21,50 | 1,65% | 37.093,00 |
| 29.08.2024 | 20,90 | 21,35 | 20,90 | 21,15 | 0,48% | 21.949,00 |
| 28.08.2024 | 21,20 | 21,35 | 20,90 | 21,05 | -0,47% | 22.489,00 |
| 27.08.2024 | 21,30 | 21,40 | 21,15 | 21,15 | -0,24% | 18.607,00 |
| 26.08.2024 | 21,80 | 21,80 | 21,20 | 21,20 | -2,08% | 26.443,00 |
| 23.08.2024 | 21,45 | 21,75 | 21,25 | 21,65 | 1,64% | 20.967,00 |
| 22.08.2024 | 21,40 | 21,70 | 21,30 | 21,30 | -1,16% | 25.802,00 |
| 21.08.2024 | 21,10 | 21,55 | 21,05 | 21,55 | 2,13% | 23.173,00 |
| 20.08.2024 | 21,15 | 21,40 | 20,95 | 21,10 | 0,24% | 33.810,00 |
| 19.08.2024 | 20,85 | 21,10 | 20,85 | 21,05 | 0,96% | 19.322,00 |
| 16.08.2024 | 21,30 | 21,40 | 20,85 | 20,85 | -1,42% | 26.803,00 |
| 15.08.2024 | 20,75 | 21,30 | 20,70 | 21,15 | 1,93% | 12.438,00 |
| 14.08.2024 | 20,85 | 21,30 | 20,75 | 20,75 | -0,24% | 34.083,00 |
| 13.08.2024 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | 38.279,00 |
| 12.08.2024 | 21,25 | 21,45 | 20,40 | 21,00 | -0,47% | 73.921,00 |
| 09.08.2024 | 21,65 | 21,75 | 21,10 | 21,10 | -1,86% | 50.744,00 |
| 08.08.2024 | 22,60 | 22,95 | 20,70 | 21,50 | -4,87% | 73.803,00 |
| 07.08.2024 | 22,90 | 22,95 | 22,55 | 22,60 | 0,00% | 22.402,00 |
| 06.08.2024 | 22,50 | 22,75 | 22,10 | 22,60 | 1,80% | 54.321,00 |
| 05.08.2024 | 22,30 | 22,85 | 21,40 | 22,20 | -4,10% | 87.055,00 |
| 02.08.2024 | 23,70 | 23,75 | 23,05 | 23,15 | -3,14% | 33.794,00 |
| 01.08.2024 | 23,85 | 24,10 | 23,60 | 23,90 | 0,63% | 37.719,00 |
| 31.07.2024 | 23,60 | 24,00 | 23,60 | 23,75 | 0,00% | 22.430,00 |
| 30.07.2024 | 23,80 | 24,00 | 23,70 | 23,75 | 0,00% | 11.286,00 |
| 29.07.2024 | 24,20 | 24,30 | 23,75 | 23,75 | -1,86% | 16.047,00 |
| 26.07.2024 | 23,95 | 24,20 | 23,95 | 24,20 | 0,41% | 24.065,00 |
| 25.07.2024 | 23,85 | 24,10 | 23,60 | 24,10 | 0,63% | 20.796,00 |
| 24.07.2024 | 23,85 | 24,65 | 23,85 | 23,95 | -0,42% | 22.549,00 |
| 23.07.2024 | 24,40 | 24,40 | 24,00 | 24,05 | -0,82% | 19.461,00 |
| 22.07.2024 | 24,15 | 24,45 | 24,00 | 24,25 | 1,04% | 24.317,00 |
| 19.07.2024 | 24,40 | 24,40 | 23,60 | 24,00 | -2,24% | 96.817,00 |
| 18.07.2024 | 24,80 | 24,95 | 24,50 | 24,55 | -0,61% | 20.929,00 |
| 17.07.2024 | 25,15 | 25,15 | 24,70 | 24,70 | -1,20% | 19.943,00 |
| 16.07.2024 | 24,95 | 25,50 | 24,85 | 25,00 | -0,40% | 29.751,00 |
| 15.07.2024 | 25,15 | 25,30 | 24,80 | 25,10 | 0,40% | 44.036,00 |
| 12.07.2024 | 25,10 | 25,20 | 24,55 | 25,00 | 0,20% | 28.660,00 |
| 11.07.2024 | 24,80 | 25,00 | 24,40 | 24,95 | 1,22% | 39.760,00 |
| 10.07.2024 | 24,65 | 25,20 | 24,55 | 24,65 | 0,41% | 15.711,00 |
| 09.07.2024 | 24,45 | 24,90 | 24,30 | 24,55 | -0,61% | 30.880,00 |
| 08.07.2024 | 25,10 | 25,10 | 24,50 | 24,70 | -1,40% | 30.753,00 |
| 05.07.2024 | 24,95 | 25,20 | 24,80 | 25,05 | 1,01% | 18.814,00 |
| 04.07.2024 | 24,90 | 25,25 | 24,75 | 24,80 | -0,40% | 16.261,00 |
| 03.07.2024 | 24,85 | 25,20 | 24,70 | 24,90 | 0,81% | 34.480,00 |
| 02.07.2024 | 24,50 | 24,90 | 24,40 | 24,70 | 0,20% | 27.334,00 |
| 01.07.2024 | 25,45 | 25,45 | 24,65 | 24,65 | -1,20% | 31.218,00 |