GFT Technologies SE
[WKN: 580060 | ISIN: DE0005800601]
Aktienkurse
28,425€ 1,34%
Echtzeit-Aktienkurs GFT Technologies SE
Bid: Ask:

Aktienkurse zur GFT Technologies SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.04.2024 28,28 28,68 28,15 28,43 1,34% -
22.04.2024 27,50 28,20 27,50 28,05 2,00% 12.305,00
19.04.2024 27,05 27,65 27,05 27,50 0,18% 22.701,00
18.04.2024 27,80 27,85 27,15 27,45 -0,72% 26.855,00
17.04.2024 27,50 27,80 27,30 27,65 0,00% 19.780,00
16.04.2024 27,70 27,80 27,40 27,65 -1,43% 29.623,00
15.04.2024 28,70 28,95 27,95 28,05 -2,09% 42.152,00
12.04.2024 29,35 29,75 28,65 28,65 -1,21% 34.671,00
11.04.2024 28,95 29,25 28,70 29,00 0,17% 35.777,00
10.04.2024 28,90 29,55 28,90 28,95 0,17% 38.726,00
09.04.2024 29,00 29,50 28,45 28,90 -0,86% 36.350,00
08.04.2024 28,50 29,35 28,45 29,15 2,46% 25.260,00
05.04.2024 28,25 28,75 28,25 28,45 -1,04% 20.392,00
04.04.2024 29,10 29,25 28,40 28,75 -1,03% 46.576,00
03.04.2024 27,10 29,30 27,00 29,05 8,19% 88.701,00
02.04.2024 26,85 27,00 26,50 26,85 -0,56% 46.522,00
28.03.2024 27,30 27,40 26,70 27,00 -0,37% 26.580,00
27.03.2024 27,20 27,26 26,84 27,10 -0,73% 24.897,00
26.03.2024 27,00 27,32 27,00 27,30 1,26% 13.532,00
25.03.2024 27,34 27,46 26,76 26,96 -0,96% 22.389,00
22.03.2024 27,20 27,22 26,82 27,22 0,29% 22.439,00
21.03.2024 27,82 27,82 27,06 27,14 -0,37% 27.760,00
20.03.2024 27,00 27,40 26,80 27,24 0,74% 42.126,00
19.03.2024 27,30 27,30 26,90 27,04 -0,95% 22.635,00
18.03.2024 27,20 27,60 27,02 27,30 1,04% 27.304,00
15.03.2024 27,12 27,62 27,02 27,02 -1,10% 40.230,00
14.03.2024 27,08 27,58 26,96 27,32 0,44% 52.856,00
13.03.2024 26,70 27,44 26,26 27,20 1,80% 68.676,00
12.03.2024 26,60 27,08 26,60 26,72 0,15% 55.068,00
11.03.2024 27,04 27,20 26,48 26,68 -2,20% 83.322,00
08.03.2024 29,50 29,50 27,22 27,28 -7,21% 157.039,00
07.03.2024 31,60 31,92 28,70 29,40 -8,47% 159.991,00
06.03.2024 31,76 32,32 31,32 32,12 1,07% 24.161,00
05.03.2024 32,30 32,50 31,78 31,78 -2,28% 24.331,00
04.03.2024 33,12 33,38 32,38 32,52 -1,93% 22.315,00
01.03.2024 32,60 33,16 32,54 33,16 2,85% 25.850,00
29.02.2024 31,32 32,44 31,18 32,24 3,07% 41.450,00
28.02.2024 31,96 31,96 31,10 31,28 -1,51% 12.318,00
27.02.2024 31,52 32,04 31,26 31,76 0,44% 17.564,00
26.02.2024 31,62 31,86 31,20 31,62 -0,57% 11.968,00
23.02.2024 32,00 32,34 31,68 31,80 -1,91% 20.259,00
22.02.2024 31,68 32,46 31,68 32,42 2,86% 23.624,00
21.02.2024 31,90 31,90 31,26 31,52 -0,51% 18.519,00
20.02.2024 31,98 31,98 31,40 31,68 -1,00% 15.886,00
19.02.2024 32,08 32,20 31,62 32,00 -0,25% 12.796,00
16.02.2024 32,64 32,80 31,84 32,08 -0,99% 11.441,00
15.02.2024 32,08 32,62 32,06 32,40 1,69% 20.027,00
14.02.2024 31,40 32,14 31,38 31,86 0,82% 28.191,00
13.02.2024 32,18 32,18 30,74 31,60 -2,47% 48.762,00
12.02.2024 32,56 32,94 32,02 32,40 -0,49% 22.517,00
09.02.2024 33,30 33,30 32,48 32,56 -2,34% 20.043,00
08.02.2024 32,50 33,86 32,50 33,34 1,96% 33.060,00
07.02.2024 32,20 32,72 31,84 32,70 1,43% 24.328,00
06.02.2024 32,16 32,28 31,72 32,24 0,94% 47.595,00
05.02.2024 32,04 32,54 31,68 31,94 0,00% 33.450,00
02.02.2024 32,70 32,96 31,88 31,94 -2,20% 24.257,00
01.02.2024 32,84 32,84 32,36 32,66 -0,79% 21.972,00
31.01.2024 33,16 33,18 32,28 32,92 0,43% 34.645,00
30.01.2024 33,92 33,96 32,70 32,78 -1,74% 41.326,00
29.01.2024 30,86 33,66 30,50 33,36 8,81% 127.064,00
26.01.2024 29,80 31,56 29,28 30,66 3,72% 56.948,00
25.01.2024 30,00 30,00 29,26 29,56 -1,47% 11.132,00
24.01.2024 29,94 30,20 29,72 30,00 1,28% 19.321,00
23.01.2024 29,38 30,00 29,08 29,62 1,44% 13.448,00
22.01.2024 29,02 29,50 29,00 29,20 0,76% 23.296,00
19.01.2024 29,00 29,04 28,60 28,98 0,84% 16.049,00
18.01.2024 28,36 28,80 28,10 28,74 1,13% 29.133,00
17.01.2024 28,52 28,74 27,94 28,42 -1,39% 43.909,00
16.01.2024 29,24 29,24 28,64 28,82 -1,44% 42.118,00
15.01.2024 30,20 30,24 29,18 29,24 -3,50% 21.411,00
12.01.2024 29,70 30,36 29,70 30,30 2,71% 20.439,00
11.01.2024 30,00 30,30 29,48 29,50 -0,94% 16.198,00
10.01.2024 29,76 30,10 29,58 29,78 -0,67% 13.600,00
09.01.2024 29,86 30,00 29,60 29,98 0,60% 14.248,00
08.01.2024 29,42 29,80 29,02 29,80 1,98% 17.147,00
05.01.2024 29,60 29,62 28,86 29,22 -2,01% 12.203,00
04.01.2024 29,70 30,04 29,30 29,82 0,54% 21.237,00
03.01.2024 30,48 30,48 29,60 29,66 -3,07% 34.495,00
02.01.2024 31,40 31,40 30,26 30,60 -1,92% 43.178,00
29.12.2023 31,52 31,60 31,04 31,20 -0,32% 7.388,00
28.12.2023 31,34 31,64 31,14 31,30 -0,19% 16.857,00
27.12.2023 31,04 31,56 31,04 31,36 1,75% 20.892,00
22.12.2023 30,96 31,18 30,56 30,82 -1,03% 23.473,00
21.12.2023 31,34 31,42 30,66 31,14 -1,46% 26.755,00
20.12.2023 31,26 31,76 30,96 31,60 1,15% 22.914,00
19.12.2023 29,60 31,48 29,58 31,24 5,04% 70.477,00
18.12.2023 30,30 30,42 29,54 29,74 -2,56% 33.825,00
15.12.2023 29,98 30,62 29,52 30,52 4,88% 84.008,00
14.12.2023 29,02 29,10 28,76 29,10 2,32% 101.108,00
13.12.2023 28,82 29,08 28,08 28,44 -0,97% 68.780,00
12.12.2023 30,00 30,00 28,48 28,72 -4,46% 99.990,00
11.12.2023 30,20 30,40 29,96 30,06 -0,07% 44.203,00
08.12.2023 31,00 31,06 29,70 30,08 -3,90% 60.086,00
07.12.2023 32,52 32,52 30,92 31,30 -4,28% 35.078,00
06.12.2023 32,72 32,92 32,62 32,70 -0,49% 23.278,00
05.12.2023 32,40 33,10 32,40 32,86 1,11% 41.163,00
04.12.2023 32,58 32,84 32,42 32,50 -0,49% 23.615,00
01.12.2023 32,54 32,66 32,34 32,66 1,11% 20.072,00
30.11.2023 32,54 32,56 32,22 32,30 -0,86% 30.157,00
29.11.2023 32,18 32,64 32,06 32,58 1,94% 22.593,00