26,225€
-1,22%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 26,63 | 26,68 | 25,98 | 26,25 | -1,13% | - |
| 15.09.2026 | 26,10 | 26,55 | 25,50 | 26,55 | 2,51% | 201.955,00 |
| 14.09.2026 | 25,35 | 26,15 | 25,00 | 25,90 | 3,81% | 66.429,00 |
| 11.09.2026 | 24,85 | 25,10 | 24,40 | 24,95 | 1,22% | 26.282,00 |
| 10.09.2026 | 24,80 | 24,90 | 24,30 | 24,65 | 0,00% | 44.880,00 |
| 09.09.2026 | 24,80 | 24,85 | 24,30 | 24,65 | -1,20% | 74.046,00 |
| 08.09.2026 | 25,90 | 25,90 | 24,65 | 24,95 | -2,73% | 28.687,00 |
| 07.09.2026 | 25,75 | 25,75 | 24,95 | 25,65 | -0,58% | 37.690,00 |
| 04.09.2026 | 26,70 | 26,80 | 25,75 | 25,80 | -2,27% | 62.931,00 |
| 03.09.2026 | 24,80 | 26,75 | 24,70 | 26,40 | 6,45% | 137.160,00 |
| 02.09.2026 | 26,00 | 26,00 | 24,40 | 24,80 | -5,70% | 70.855,00 |
| 01.09.2026 | 26,15 | 27,10 | 26,00 | 26,30 | 3,75% | 143.315,00 |
| 31.08.2026 | 25,40 | 25,65 | 25,10 | 25,35 | -0,20% | 48.126,00 |
| 28.08.2026 | 25,65 | 26,05 | 25,20 | 25,40 | -2,12% | 146.782,00 |
| 27.08.2026 | 23,20 | 25,95 | 23,05 | 25,95 | 15,08% | 248.858,00 |
| 26.08.2026 | 22,40 | 22,80 | 22,40 | 22,55 | 0,00% | 21.551,00 |
| 25.08.2026 | 22,75 | 22,85 | 22,45 | 22,55 | -0,44% | 32.365,00 |
| 24.08.2026 | 22,90 | 23,05 | 22,65 | 22,65 | -1,09% | 19.939,00 |
| 21.08.2026 | 23,20 | 23,20 | 22,65 | 22,90 | 0,44% | 25.669,00 |
| 20.08.2026 | 22,85 | 23,25 | 22,65 | 22,80 | 0,00% | 18.297,00 |
| 19.08.2026 | 23,15 | 23,15 | 22,65 | 22,80 | 0,00% | 20.950,00 |
| 18.08.2026 | 23,00 | 23,15 | 22,60 | 22,80 | 0,88% | 26.946,00 |
| 17.08.2026 | 22,80 | 23,00 | 22,30 | 22,60 | -0,66% | 34.054,00 |
| 14.08.2026 | 23,65 | 24,15 | 22,65 | 22,75 | -1,94% | 90.378,00 |
| 13.08.2026 | 22,40 | 23,45 | 22,05 | 23,20 | 5,45% | 75.531,00 |
| 12.08.2026 | 21,70 | 22,25 | 21,25 | 22,00 | 0,46% | 54.897,00 |
| 11.08.2026 | 22,45 | 22,45 | 21,55 | 21,90 | -1,13% | 151.878,00 |
| 10.08.2026 | 24,00 | 24,15 | 22,15 | 22,15 | -6,34% | 98.628,00 |
| 07.08.2026 | 24,50 | 24,50 | 22,85 | 23,65 | -5,21% | 118.062,00 |
| 06.08.2026 | 23,20 | 24,95 | 22,00 | 24,95 | 6,40% | 147.325,00 |
| 05.08.2026 | 23,90 | 23,90 | 23,45 | 23,45 | -1,05% | 33.779,00 |
| 04.08.2026 | 23,65 | 24,00 | 23,25 | 23,70 | -0,21% | 50.174,00 |
| 03.08.2026 | 23,20 | 23,95 | 23,10 | 23,75 | 4,17% | 68.925,00 |
| 31.07.2026 | 23,25 | 23,25 | 22,55 | 22,80 | -0,87% | 47.551,00 |
| 30.07.2026 | 24,10 | 24,10 | 22,90 | 23,00 | -4,76% | 110.171,00 |
| 29.07.2026 | 22,70 | 24,30 | 22,70 | 24,15 | 6,62% | 213.970,00 |
| 28.07.2026 | 21,40 | 22,65 | 21,25 | 22,65 | 5,84% | 103.868,00 |
| 27.07.2026 | 20,80 | 21,60 | 20,70 | 21,40 | 3,38% | 51.117,00 |
| 24.07.2026 | 19,84 | 20,90 | 19,84 | 20,70 | 4,33% | 52.096,00 |
| 23.07.2026 | 20,50 | 20,70 | 19,84 | 19,84 | -3,69% | 59.167,00 |
| 22.07.2026 | 20,90 | 20,90 | 20,35 | 20,60 | -1,20% | 28.572,00 |
| 21.07.2026 | 21,00 | 21,10 | 20,60 | 20,85 | -1,18% | 22.143,00 |
| 20.07.2026 | 20,70 | 21,35 | 20,70 | 21,10 | 1,20% | 36.174,00 |
| 17.07.2026 | 20,55 | 20,95 | 20,35 | 20,85 | 0,72% | 37.632,00 |
| 16.07.2026 | 20,60 | 20,70 | 20,20 | 20,70 | -0,24% | 46.282,00 |
| 15.07.2026 | 20,55 | 21,10 | 20,25 | 20,75 | 1,47% | 42.985,00 |
| 14.07.2026 | 20,80 | 21,00 | 20,05 | 20,45 | -2,62% | 61.040,00 |
| 13.07.2026 | 19,82 | 21,00 | 19,82 | 21,00 | 5,95% | 97.729,00 |
| 10.07.2026 | 19,38 | 20,05 | 19,36 | 19,82 | 1,43% | 51.459,00 |
| 09.07.2026 | 20,00 | 20,00 | 19,10 | 19,54 | -0,61% | 44.891,00 |
| 08.07.2026 | 20,60 | 20,70 | 19,66 | 19,66 | -5,48% | 126.536,00 |
| 07.07.2026 | 21,20 | 21,20 | 20,45 | 20,80 | -1,42% | 22.482,00 |
| 06.07.2026 | 21,30 | 21,55 | 21,10 | 21,10 | -0,24% | 17.743,00 |
| 03.07.2026 | 21,30 | 21,50 | 21,10 | 21,15 | 0,00% | 31.308,00 |
| 02.07.2026 | 21,55 | 21,75 | 21,05 | 21,15 | -1,63% | 27.032,00 |
| 01.07.2026 | 21,00 | 21,65 | 20,70 | 21,50 | 4,37% | 18.780,00 |
| 30.06.2026 | 21,80 | 22,90 | 20,60 | 20,60 | -3,51% | 35.814,00 |
| 29.06.2026 | 20,50 | 21,40 | 20,50 | 21,35 | 4,40% | 29.129,00 |
| 26.06.2026 | 20,20 | 20,45 | 19,50 | 20,45 | -0,73% | 53.643,00 |
| 25.06.2026 | 21,05 | 21,10 | 20,40 | 20,60 | -1,44% | 40.602,00 |
| 24.06.2026 | 21,00 | 21,10 | 20,15 | 20,90 | 0,48% | 55.824,00 |
| 23.06.2026 | 21,00 | 21,20 | 20,75 | 20,80 | -2,35% | 49.214,00 |
| 22.06.2026 | 21,35 | 21,55 | 20,95 | 21,30 | 0,00% | 30.011,00 |
| 19.06.2026 | 22,00 | 22,00 | 21,20 | 21,30 | -2,96% | 80.529,00 |
| 18.06.2026 | 23,20 | 23,25 | 21,95 | 21,95 | -4,77% | 47.056,00 |
| 17.06.2026 | 22,90 | 23,35 | 22,80 | 23,05 | 0,88% | 37.986,00 |
| 16.06.2026 | 22,80 | 23,00 | 22,55 | 22,85 | 1,56% | 40.817,00 |
| 15.06.2026 | 22,80 | 22,95 | 22,30 | 22,50 | 2,97% | 45.985,00 |
| 12.06.2026 | 21,55 | 21,85 | 21,10 | 21,85 | 2,34% | 43.779,00 |
| 11.06.2026 | 21,25 | 21,75 | 20,75 | 21,35 | 0,23% | 39.364,00 |
| 10.06.2026 | 21,70 | 21,70 | 20,80 | 21,30 | -0,93% | 73.084,00 |
| 09.06.2026 | 22,15 | 22,15 | 21,40 | 21,50 | -2,05% | 31.194,00 |
| 08.06.2026 | 21,95 | 22,45 | 21,80 | 21,95 | -1,57% | 41.195,00 |
| 05.06.2026 | 23,10 | 24,20 | 22,05 | 22,30 | -3,67% | 90.795,00 |
| 04.06.2026 | 22,75 | 23,40 | 22,75 | 23,15 | 2,66% | 29.071,00 |
| 03.06.2026 | 23,45 | 23,50 | 22,40 | 22,55 | -3,01% | 65.501,00 |
| 02.06.2026 | 24,60 | 24,85 | 23,20 | 23,25 | -3,73% | 88.288,00 |
| 01.06.2026 | 22,50 | 24,35 | 22,50 | 24,15 | 9,28% | 157.372,00 |
| 29.05.2026 | 22,10 | 22,60 | 21,75 | 22,10 | -0,67% | 64.197,00 |
| 28.05.2026 | 21,55 | 22,40 | 21,40 | 22,25 | 2,30% | 36.778,00 |
| 27.05.2026 | 22,20 | 22,25 | 21,75 | 21,75 | -1,58% | 39.764,00 |
| 26.05.2026 | 22,05 | 22,40 | 22,05 | 22,10 | -1,12% | 30.015,00 |
| 25.05.2026 | 22,45 | 22,55 | 22,25 | 22,35 | 0,22% | 25.031,00 |
| 22.05.2026 | 21,85 | 22,80 | 21,85 | 22,30 | 3,24% | 107.360,00 |
| 21.05.2026 | 21,60 | 22,05 | 21,45 | 21,60 | -0,46% | 36.381,00 |
| 20.05.2026 | 21,20 | 21,80 | 21,05 | 21,70 | 1,40% | 40.348,00 |
| 19.05.2026 | 20,85 | 22,20 | 20,85 | 21,40 | 2,64% | 89.122,00 |
| 18.05.2026 | 20,50 | 21,15 | 20,30 | 20,85 | 0,72% | 74.368,00 |
| 15.05.2026 | 20,50 | 20,90 | 20,20 | 20,70 | 0,49% | 64.384,00 |
| 14.05.2026 | 20,70 | 21,15 | 20,10 | 20,60 | 3,94% | 97.437,00 |
| 13.05.2026 | 20,80 | 20,85 | 19,76 | 19,82 | -3,32% | 89.234,00 |
| 12.05.2026 | 21,40 | 21,40 | 20,40 | 20,50 | -4,87% | 60.948,00 |
| 11.05.2026 | 21,25 | 21,90 | 20,80 | 21,55 | 0,47% | 43.810,00 |
| 08.05.2026 | 21,60 | 22,35 | 21,40 | 21,45 | -2,50% | 103.143,00 |
| 07.05.2026 | 19,30 | 22,05 | 18,54 | 22,00 | 15,79% | 304.250,00 |
| 06.05.2026 | 19,50 | 19,74 | 18,92 | 19,00 | -2,16% | 102.359,00 |
| 05.05.2026 | 18,70 | 19,52 | 18,70 | 19,42 | 2,53% | 70.574,00 |
| 04.05.2026 | 19,00 | 19,30 | 18,74 | 18,94 | 1,83% | 42.903,00 |
| 30.04.2026 | 19,18 | 19,18 | 18,44 | 18,60 | -2,11% | 26.355,00 |
| 29.04.2026 | 18,86 | 19,06 | 18,66 | 19,00 | 1,28% | 48.259,00 |