24,175€
0,31%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 25,95 | 25,95 | 24,95 | 24,95 | -3,48% | 42.155,00 |
| 27.06.2024 | 26,00 | 26,10 | 25,80 | 25,85 | -0,58% | 8.859,00 |
| 26.06.2024 | 25,50 | 26,35 | 25,50 | 26,00 | 2,16% | 30.194,00 |
| 25.06.2024 | 25,05 | 25,60 | 25,05 | 25,45 | 0,99% | 32.470,00 |
| 24.06.2024 | 25,50 | 25,70 | 25,20 | 25,20 | -0,79% | 24.936,00 |
| 21.06.2024 | 25,85 | 26,10 | 25,25 | 25,40 | -3,42% | 60.554,00 |
| 20.06.2024 | 26,30 | 26,65 | 25,95 | 26,30 | 0,38% | 39.266,00 |
| 19.06.2024 | 26,55 | 26,55 | 26,10 | 26,20 | -0,76% | 12.900,00 |
| 18.06.2024 | 26,50 | 26,80 | 26,25 | 26,40 | 0,00% | 18.144,00 |
| 17.06.2024 | 26,20 | 26,95 | 26,20 | 26,40 | 1,34% | 23.580,00 |
| 14.06.2024 | 26,00 | 26,60 | 25,90 | 26,05 | 0,97% | 30.586,00 |
| 13.06.2024 | 27,30 | 27,40 | 25,75 | 25,80 | -5,15% | 43.411,00 |
| 12.06.2024 | 27,05 | 27,40 | 26,70 | 27,20 | 1,49% | 27.321,00 |
| 11.06.2024 | 27,65 | 27,65 | 26,75 | 26,80 | -2,37% | 14.116,00 |
| 10.06.2024 | 27,05 | 27,50 | 26,90 | 27,45 | 1,10% | 24.282,00 |
| 07.06.2024 | 27,60 | 27,65 | 26,95 | 27,15 | -1,27% | 14.345,00 |
| 06.06.2024 | 27,90 | 28,10 | 27,30 | 27,50 | -1,79% | 21.597,00 |
| 05.06.2024 | 27,30 | 28,05 | 27,30 | 28,00 | 2,00% | 25.251,00 |
| 04.06.2024 | 27,25 | 27,75 | 27,05 | 27,45 | 0,37% | 25.575,00 |
| 03.06.2024 | 26,95 | 27,45 | 26,85 | 27,35 | 2,05% | 15.402,00 |
| 31.05.2024 | 26,80 | 27,00 | 26,50 | 26,80 | -0,56% | 32.161,00 |
| 30.05.2024 | 26,75 | 27,00 | 26,50 | 26,95 | -0,19% | 28.139,00 |
| 29.05.2024 | 27,35 | 27,45 | 27,00 | 27,00 | -1,10% | 16.606,00 |
| 28.05.2024 | 27,65 | 27,95 | 27,30 | 27,30 | -1,44% | 12.087,00 |
| 27.05.2024 | 27,80 | 28,05 | 27,60 | 27,70 | -0,72% | 11.856,00 |
| 24.05.2024 | 27,55 | 28,10 | 27,55 | 27,90 | 0,72% | 21.586,00 |
| 23.05.2024 | 27,85 | 28,15 | 27,50 | 27,70 | 0,18% | 24.670,00 |
| 22.05.2024 | 26,95 | 27,95 | 26,50 | 27,65 | 2,98% | 48.025,00 |
| 21.05.2024 | 27,30 | 27,35 | 26,85 | 26,85 | -1,65% | 25.038,00 |
| 20.05.2024 | 28,00 | 28,10 | 27,15 | 27,30 | -1,80% | 18.490,00 |
| 17.05.2024 | 28,00 | 28,00 | 27,70 | 27,80 | -0,89% | 15.837,00 |
| 16.05.2024 | 28,25 | 28,30 | 27,80 | 28,05 | 0,18% | 37.546,00 |
| 15.05.2024 | 27,85 | 28,20 | 27,45 | 28,00 | 0,36% | 50.515,00 |
| 14.05.2024 | 27,00 | 28,00 | 27,00 | 27,90 | 3,72% | 45.031,00 |
| 13.05.2024 | 27,70 | 27,85 | 26,90 | 26,90 | -3,06% | 18.395,00 |
| 10.05.2024 | 27,45 | 27,90 | 27,35 | 27,75 | 1,83% | 39.402,00 |
| 09.05.2024 | 27,10 | 27,40 | 27,10 | 27,25 | 0,93% | 12.851,00 |
| 08.05.2024 | 28,70 | 28,70 | 26,65 | 27,00 | -5,59% | 80.450,00 |
| 07.05.2024 | 28,70 | 28,80 | 28,05 | 28,60 | 0,18% | 36.367,00 |
| 06.05.2024 | 28,90 | 29,00 | 28,40 | 28,55 | -0,52% | 13.477,00 |
| 03.05.2024 | 28,40 | 28,80 | 28,35 | 28,70 | 1,59% | 17.099,00 |
| 02.05.2024 | 27,70 | 28,60 | 27,70 | 28,25 | 2,36% | 23.738,00 |
| 30.04.2024 | 28,15 | 28,20 | 27,50 | 27,60 | -2,13% | 30.769,00 |
| 29.04.2024 | 28,75 | 28,95 | 28,05 | 28,20 | -1,23% | 26.758,00 |
| 26.04.2024 | 28,10 | 28,70 | 28,10 | 28,55 | 2,33% | 38.689,00 |
| 25.04.2024 | 28,35 | 28,35 | 27,55 | 27,90 | -1,76% | 40.498,00 |
| 24.04.2024 | 28,40 | 28,80 | 28,20 | 28,40 | 0,00% | 26.746,00 |
| 23.04.2024 | 28,40 | 28,75 | 28,20 | 28,40 | 1,25% | 17.155,00 |
| 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 |