29,120€
-0,21%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 29,42 | 29,60 | 28,92 | 29,08 | -0,34% | 53.408,00 |
| 01.06.2023 | 29,52 | 29,70 | 28,86 | 29,18 | -0,48% | 67.129,00 |
| 31.05.2023 | 30,08 | 30,58 | 29,04 | 29,32 | -2,79% | 120.252,00 |
| 30.05.2023 | 28,94 | 30,80 | 28,94 | 30,16 | 4,58% | 113.882,00 |
| 29.05.2023 | 29,30 | 29,42 | 28,64 | 28,84 | -1,30% | 34.894,00 |
| 26.05.2023 | 28,80 | 29,28 | 28,60 | 29,22 | 4,88% | 113.350,00 |
| 25.05.2023 | 27,92 | 28,00 | 27,20 | 27,86 | 0,43% | 83.567,00 |
| 24.05.2023 | 29,00 | 29,08 | 27,64 | 27,74 | -4,74% | 79.059,00 |
| 23.05.2023 | 28,90 | 29,40 | 28,46 | 29,12 | 1,39% | 66.540,00 |
| 22.05.2023 | 28,80 | 29,02 | 27,82 | 28,72 | -0,49% | 75.159,00 |
| 19.05.2023 | 29,06 | 29,14 | 28,50 | 28,86 | -0,07% | 73.490,00 |
| 18.05.2023 | 29,08 | 29,10 | 28,70 | 28,88 | 0,00% | 18.932,00 |
| 17.05.2023 | 29,16 | 29,16 | 28,50 | 28,88 | -1,37% | 61.815,00 |
| 16.05.2023 | 29,96 | 30,20 | 29,04 | 29,28 | -2,07% | 84.503,00 |
| 15.05.2023 | 30,50 | 30,62 | 29,70 | 29,90 | -1,71% | 97.728,00 |
| 12.05.2023 | 30,04 | 30,98 | 29,68 | 30,42 | 1,26% | 100.029,00 |
| 11.05.2023 | 34,80 | 34,80 | 29,90 | 30,04 | -14,02% | 411.561,00 |
| 10.05.2023 | 35,10 | 35,14 | 34,22 | 34,94 | -0,91% | 16.096,00 |
| 09.05.2023 | 35,90 | 35,90 | 35,06 | 35,26 | -2,06% | 18.398,00 |
| 08.05.2023 | 36,00 | 36,00 | 35,74 | 36,00 | 0,06% | 7.157,00 |
| 05.05.2023 | 35,60 | 36,00 | 35,60 | 35,98 | 1,47% | 11.846,00 |
| 04.05.2023 | 35,42 | 35,60 | 35,06 | 35,46 | 0,11% | 14.971,00 |
| 03.05.2023 | 36,42 | 36,50 | 35,42 | 35,42 | -2,75% | 24.153,00 |
| 02.05.2023 | 35,78 | 36,72 | 35,78 | 36,42 | 1,90% | 35.253,00 |
| 28.04.2023 | 35,50 | 35,80 | 35,32 | 35,74 | 1,42% | 14.627,00 |
| 27.04.2023 | 34,70 | 35,38 | 34,70 | 35,24 | 0,80% | 21.388,00 |
| 26.04.2023 | 34,44 | 35,08 | 34,10 | 34,96 | 0,81% | 17.722,00 |
| 25.04.2023 | 35,10 | 35,32 | 34,10 | 34,68 | -1,37% | 41.571,00 |
| 24.04.2023 | 34,92 | 35,74 | 34,92 | 35,16 | 0,11% | 10.555,00 |
| 21.04.2023 | 35,38 | 35,38 | 34,48 | 35,12 | -1,18% | 26.908,00 |
| 20.04.2023 | 35,82 | 35,90 | 35,14 | 35,54 | -0,95% | 25.404,00 |
| 19.04.2023 | 36,28 | 36,28 | 35,64 | 35,88 | -1,32% | 20.102,00 |
| 18.04.2023 | 36,20 | 36,58 | 36,20 | 36,36 | -0,16% | 10.475,00 |
| 17.04.2023 | 36,02 | 36,92 | 36,02 | 36,42 | 1,17% | 40.287,00 |
| 14.04.2023 | 36,26 | 36,32 | 35,86 | 36,00 | -0,33% | 12.768,00 |
| 13.04.2023 | 35,68 | 36,22 | 35,24 | 36,12 | 1,98% | 16.585,00 |
| 12.04.2023 | 35,86 | 36,58 | 35,32 | 35,42 | -1,12% | 51.426,00 |
| 11.04.2023 | 36,14 | 36,34 | 35,74 | 35,82 | 0,00% | 25.556,00 |
| 06.04.2023 | 35,20 | 35,82 | 35,20 | 35,82 | 1,24% | 13.759,00 |
| 05.04.2023 | 36,10 | 36,14 | 35,30 | 35,38 | -1,89% | 18.009,00 |
| 04.04.2023 | 36,56 | 36,92 | 36,06 | 36,06 | -1,37% | 24.395,00 |
| 03.04.2023 | 35,90 | 36,70 | 35,58 | 36,56 | 2,12% | 47.727,00 |
| 31.03.2023 | 35,75 | 36,15 | 35,20 | 35,80 | 0,14% | 31.968,00 |
| 30.03.2023 | 34,95 | 36,10 | 34,95 | 35,75 | 3,03% | 29.585,00 |
| 29.03.2023 | 34,40 | 34,90 | 34,40 | 34,70 | 1,46% | 16.442,00 |
| 28.03.2023 | 35,30 | 35,30 | 34,15 | 34,20 | -1,58% | 27.044,00 |
| 27.03.2023 | 34,90 | 35,70 | 34,25 | 34,75 | 2,06% | 53.361,00 |
| 24.03.2023 | 35,05 | 35,15 | 33,90 | 34,05 | -3,27% | 39.671,00 |
| 23.03.2023 | 34,70 | 35,40 | 34,35 | 35,20 | 1,73% | 12.699,00 |
| 22.03.2023 | 35,05 | 35,25 | 34,60 | 34,60 | -1,14% | 22.250,00 |
| 21.03.2023 | 34,45 | 35,40 | 34,45 | 35,00 | 1,89% | 39.974,00 |
| 20.03.2023 | 33,70 | 34,50 | 32,55 | 34,35 | 1,03% | 29.244,00 |
| 17.03.2023 | 35,05 | 35,40 | 33,90 | 34,00 | -2,30% | 26.600,00 |
| 16.03.2023 | 34,70 | 34,85 | 33,60 | 34,80 | 2,81% | 51.638,00 |
| 15.03.2023 | 35,25 | 35,25 | 33,55 | 33,85 | -3,42% | 43.343,00 |
| 14.03.2023 | 34,45 | 35,45 | 34,25 | 35,05 | 2,49% | 29.058,00 |
| 13.03.2023 | 35,55 | 35,60 | 33,90 | 34,20 | -3,80% | 47.489,00 |
| 10.03.2023 | 35,40 | 36,15 | 34,10 | 35,55 | -2,20% | 78.675,00 |
| 09.03.2023 | 36,65 | 36,65 | 36,10 | 36,35 | -1,22% | 21.855,00 |
| 08.03.2023 | 36,65 | 36,85 | 36,15 | 36,80 | 0,00% | 15.008,00 |
| 07.03.2023 | 37,25 | 37,60 | 36,70 | 36,80 | -1,34% | 23.447,00 |
| 06.03.2023 | 37,60 | 37,70 | 36,75 | 37,30 | -0,80% | 42.774,00 |
| 03.03.2023 | 37,60 | 37,90 | 36,60 | 37,60 | 1,08% | 42.565,00 |
| 02.03.2023 | 41,00 | 41,05 | 37,05 | 37,20 | -7,81% | 159.212,00 |
| 01.03.2023 | 40,15 | 40,95 | 40,15 | 40,35 | 0,62% | 25.942,00 |
| 28.02.2023 | 39,95 | 40,30 | 39,45 | 40,10 | 0,00% | 31.789,00 |
| 27.02.2023 | 40,15 | 40,85 | 40,00 | 40,10 | 1,13% | 17.448,00 |
| 24.02.2023 | 40,50 | 40,50 | 39,65 | 39,65 | -1,49% | 27.261,00 |
| 23.02.2023 | 39,95 | 41,20 | 39,95 | 40,25 | 1,39% | 31.738,00 |
| 22.02.2023 | 40,75 | 40,75 | 39,35 | 39,70 | -3,29% | 27.048,00 |
| 21.02.2023 | 41,55 | 41,55 | 40,95 | 41,05 | -0,48% | 15.063,00 |
| 20.02.2023 | 41,35 | 41,45 | 40,95 | 41,25 | -0,12% | 11.836,00 |
| 17.02.2023 | 41,50 | 41,65 | 40,80 | 41,30 | -0,72% | 28.676,00 |
| 16.02.2023 | 42,55 | 43,00 | 41,55 | 41,60 | -2,12% | 38.615,00 |
| 15.02.2023 | 41,60 | 42,65 | 41,55 | 42,50 | 3,03% | 40.441,00 |
| 14.02.2023 | 41,10 | 41,60 | 40,45 | 41,25 | 0,61% | 25.150,00 |
| 13.02.2023 | 40,00 | 41,10 | 39,75 | 41,00 | 1,99% | 30.796,00 |
| 10.02.2023 | 41,00 | 41,05 | 40,00 | 40,20 | -2,55% | 18.732,00 |
| 09.02.2023 | 41,05 | 41,65 | 41,00 | 41,25 | 1,10% | 19.549,00 |
| 08.02.2023 | 40,65 | 41,30 | 40,60 | 40,80 | 1,12% | 28.888,00 |
| 07.02.2023 | 40,65 | 40,65 | 39,60 | 40,35 | -0,49% | 16.701,00 |
| 06.02.2023 | 41,40 | 41,40 | 40,00 | 40,55 | -2,76% | 26.009,00 |
| 03.02.2023 | 41,55 | 42,15 | 40,70 | 41,70 | -0,83% | 38.570,00 |
| 02.02.2023 | 40,00 | 42,10 | 40,00 | 42,05 | 6,05% | 80.990,00 |
| 01.02.2023 | 38,30 | 39,95 | 38,30 | 39,65 | 3,66% | 29.033,00 |
| 31.01.2023 | 38,15 | 38,35 | 37,95 | 38,25 | -0,39% | 12.804,00 |
| 30.01.2023 | 38,75 | 38,85 | 37,65 | 38,40 | -1,41% | 25.854,00 |
| 27.01.2023 | 39,30 | 39,50 | 38,80 | 38,95 | -1,39% | 23.853,00 |
| 26.01.2023 | 39,50 | 40,25 | 39,35 | 39,50 | 0,00% | 24.004,00 |
| 25.01.2023 | 39,75 | 40,05 | 39,15 | 39,50 | -0,63% | 23.964,00 |
| 24.01.2023 | 40,00 | 40,35 | 39,55 | 39,75 | -0,50% | 60.296,00 |
| 23.01.2023 | 39,00 | 40,15 | 38,55 | 39,95 | 2,17% | 52.548,00 |
| 20.01.2023 | 38,10 | 39,20 | 38,10 | 39,10 | 2,09% | 20.391,00 |
| 19.01.2023 | 38,50 | 39,40 | 38,25 | 38,30 | -1,79% | 42.510,00 |
| 18.01.2023 | 37,45 | 39,80 | 37,45 | 39,00 | 4,14% | 119.708,00 |
| 17.01.2023 | 36,30 | 37,55 | 35,65 | 37,45 | 2,74% | 40.507,00 |
| 16.01.2023 | 35,80 | 36,50 | 35,45 | 36,45 | 2,53% | 25.147,00 |
| 13.01.2023 | 34,50 | 35,75 | 34,50 | 35,55 | 3,80% | 20.294,00 |
| 12.01.2023 | 33,50 | 35,15 | 33,40 | 34,25 | 1,48% | 30.912,00 |
| 11.01.2023 | 33,40 | 33,85 | 33,15 | 33,75 | 1,66% | 13.977,00 |