190,100€
-0,05%
Echtzeit-Aktienkurs GK Software SE
Bid:
Ask:
Aktienkurse zur GK Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 189,90 | 190,30 | 189,60 | 190,10 | -0,05% | - |
| 28.03.2023 | 190,20 | 190,40 | 190,00 | 190,20 | 0,11% | 14.641,00 |
| 27.03.2023 | 190,00 | 190,60 | 190,00 | 190,00 | -0,21% | 4.736,00 |
| 24.03.2023 | 190,00 | 191,00 | 190,00 | 190,40 | 0,11% | 23.646,00 |
| 23.03.2023 | 188,80 | 191,20 | 188,80 | 190,20 | 0,53% | 92.203,00 |
| 22.03.2023 | 188,60 | 190,00 | 188,00 | 189,20 | 0,11% | 26.318,00 |
| 21.03.2023 | 187,40 | 189,20 | 186,80 | 189,00 | 0,75% | 30.918,00 |
| 20.03.2023 | 186,00 | 187,80 | 186,00 | 187,60 | 0,43% | 9.808,00 |
| 17.03.2023 | 186,20 | 187,60 | 186,20 | 186,80 | 0,21% | 4.538,00 |
| 16.03.2023 | 187,40 | 187,60 | 186,20 | 186,40 | -0,43% | 36.161,00 |
| 15.03.2023 | 187,00 | 187,60 | 186,20 | 187,20 | 0,32% | 16.218,00 |
| 14.03.2023 | 186,40 | 187,20 | 186,40 | 186,60 | 0,11% | 10.936,00 |
| 13.03.2023 | 186,40 | 187,00 | 186,00 | 186,40 | 0,11% | 17.765,00 |
| 10.03.2023 | 186,00 | 187,00 | 185,60 | 186,20 | 0,00% | 13.293,00 |
| 09.03.2023 | 186,20 | 186,60 | 186,00 | 186,20 | 0,00% | 13.297,00 |
| 08.03.2023 | 186,80 | 186,80 | 186,20 | 186,20 | -0,43% | 14.986,00 |
| 07.03.2023 | 186,80 | 187,00 | 186,60 | 187,00 | -0,11% | 10.880,00 |
| 06.03.2023 | 187,40 | 187,60 | 186,00 | 187,20 | -0,11% | 26.815,00 |
| 03.03.2023 | 187,60 | 188,00 | 187,40 | 187,40 | -0,11% | 11.136,00 |
| 02.03.2023 | 188,00 | 189,00 | 187,40 | 187,60 | -0,32% | 37.659,00 |
| 01.03.2023 | 190,00 | 190,40 | 186,60 | 188,20 | 29,79% | 208.265,00 |
| 28.02.2023 | 145,00 | 146,00 | 144,20 | 145,00 | 0,28% | 911,00 |
| 27.02.2023 | 143,00 | 145,40 | 143,00 | 144,60 | 1,40% | 3.943,00 |
| 24.02.2023 | 145,80 | 146,20 | 142,60 | 142,60 | -1,66% | 1.987,00 |
| 23.02.2023 | 144,40 | 146,80 | 143,20 | 145,00 | 1,12% | 1.714,00 |
| 22.02.2023 | 140,20 | 144,00 | 139,20 | 143,40 | 1,56% | 3.093,00 |
| 21.02.2023 | 141,00 | 144,40 | 141,00 | 141,20 | -0,70% | 1.681,00 |
| 20.02.2023 | 142,60 | 144,80 | 142,00 | 142,20 | 0,28% | 1.901,00 |
| 17.02.2023 | 140,40 | 143,00 | 140,00 | 141,80 | 0,42% | 2.747,00 |
| 16.02.2023 | 142,20 | 144,60 | 140,40 | 141,20 | -0,98% | 1.489,00 |
| 15.02.2023 | 144,00 | 144,80 | 142,00 | 142,60 | 0,42% | 780,00 |
| 14.02.2023 | 144,00 | 145,00 | 142,00 | 142,00 | -1,53% | 425,00 |
| 13.02.2023 | 146,80 | 146,80 | 143,40 | 144,20 | -0,69% | 598,00 |
| 10.02.2023 | 144,00 | 148,60 | 144,00 | 145,20 | -0,82% | 2.711,00 |
| 09.02.2023 | 140,00 | 147,20 | 140,00 | 146,40 | 3,68% | 3.554,00 |
| 08.02.2023 | 139,80 | 142,00 | 138,20 | 141,20 | 1,29% | 1.836,00 |
| 07.02.2023 | 142,00 | 142,00 | 138,80 | 139,40 | -1,41% | 884,00 |
| 06.02.2023 | 140,00 | 143,80 | 140,00 | 141,40 | -0,98% | 787,00 |
| 03.02.2023 | 142,00 | 144,00 | 141,20 | 142,80 | 0,14% | 1.725,00 |
| 02.02.2023 | 143,00 | 143,80 | 142,00 | 142,60 | -0,14% | 1.345,00 |
| 01.02.2023 | 144,40 | 144,40 | 141,00 | 142,80 | -0,97% | 1.461,00 |
| 31.01.2023 | 142,80 | 145,00 | 142,00 | 144,20 | 0,42% | 1.205,00 |
| 30.01.2023 | 146,60 | 146,60 | 141,80 | 143,60 | -2,05% | 1.684,00 |
| 27.01.2023 | 147,00 | 150,00 | 140,00 | 146,60 | -0,14% | 5.253,00 |
| 26.01.2023 | 143,20 | 147,00 | 143,20 | 146,80 | 2,66% | 555,00 |
| 25.01.2023 | 145,00 | 146,20 | 143,00 | 143,00 | -1,79% | 753,00 |
| 24.01.2023 | 139,00 | 145,60 | 139,00 | 145,60 | 4,30% | 1.869,00 |
| 23.01.2023 | 139,40 | 141,60 | 139,00 | 139,60 | -2,38% | 5.267,00 |
| 20.01.2023 | 142,60 | 143,60 | 138,00 | 143,00 | 1,42% | 780,00 |
| 19.01.2023 | 147,80 | 147,80 | 138,20 | 141,00 | -4,34% | 2.178,00 |
| 18.01.2023 | 149,20 | 149,20 | 145,00 | 147,40 | -1,07% | 1.598,00 |
| 17.01.2023 | 148,00 | 149,40 | 147,40 | 149,00 | 1,22% | 2.479,00 |
| 16.01.2023 | 148,60 | 148,60 | 145,80 | 147,20 | -0,94% | 1.891,00 |
| 13.01.2023 | 147,00 | 149,00 | 145,20 | 148,60 | 2,20% | 3.306,00 |
| 12.01.2023 | 146,20 | 147,80 | 145,00 | 145,40 | -0,68% | 1.913,00 |
| 11.01.2023 | 141,60 | 146,80 | 141,60 | 146,40 | 4,57% | 5.042,00 |
| 10.01.2023 | 139,80 | 141,80 | 138,00 | 140,00 | 0,00% | 1.867,00 |
| 09.01.2023 | 136,40 | 141,00 | 136,40 | 140,00 | 2,94% | 954,00 |
| 06.01.2023 | 130,80 | 136,00 | 130,80 | 136,00 | 3,50% | 605,00 |
| 05.01.2023 | 133,80 | 133,80 | 131,40 | 131,40 | -1,79% | 319,00 |
| 04.01.2023 | 133,80 | 134,20 | 132,00 | 133,80 | 1,83% | 1.285,00 |
| 03.01.2023 | 130,80 | 131,40 | 130,40 | 131,40 | 2,66% | 1.168,00 |
| 02.01.2023 | 131,20 | 132,20 | 128,00 | 128,00 | -3,03% | 830,00 |
| 30.12.2022 | 129,60 | 132,00 | 129,00 | 132,00 | 2,33% | 756,00 |
| 29.12.2022 | 128,80 | 129,80 | 127,00 | 129,00 | 0,16% | 1.414,00 |
| 28.12.2022 | 128,00 | 129,60 | 128,00 | 128,80 | 1,58% | 75,00 |
| 27.12.2022 | 129,60 | 130,00 | 126,80 | 126,80 | -3,21% | 476,00 |
| 23.12.2022 | 128,40 | 131,00 | 128,40 | 131,00 | 3,80% | 105,00 |
| 22.12.2022 | 127,40 | 127,80 | 126,20 | 126,20 | -2,62% | 113,00 |
| 21.12.2022 | 128,60 | 129,80 | 128,40 | 129,60 | 2,05% | 618,00 |
| 20.12.2022 | 126,80 | 127,00 | 125,00 | 127,00 | 0,63% | 1.365,00 |
| 19.12.2022 | 128,20 | 128,80 | 126,00 | 126,20 | -2,32% | 2.805,00 |
| 16.12.2022 | 129,00 | 131,60 | 127,20 | 129,20 | -0,92% | 493,00 |
| 15.12.2022 | 132,60 | 132,60 | 130,00 | 130,40 | -2,40% | 445,00 |
| 14.12.2022 | 133,60 | 134,20 | 132,20 | 133,60 | -0,15% | 191,00 |
| 13.12.2022 | 135,80 | 136,00 | 132,40 | 133,80 | -0,15% | 2.583,00 |
| 12.12.2022 | 134,00 | 134,80 | 133,00 | 134,00 | -1,03% | 643,00 |
| 09.12.2022 | 138,00 | 138,00 | 133,20 | 135,40 | -1,74% | 901,00 |
| 08.12.2022 | 139,00 | 139,80 | 136,60 | 137,80 | -1,01% | 1.971,00 |
| 07.12.2022 | 139,40 | 140,00 | 137,60 | 139,20 | -1,00% | 975,00 |
| 06.12.2022 | 142,60 | 145,00 | 140,00 | 140,60 | -0,99% | 3.467,00 |
| 05.12.2022 | 140,40 | 144,20 | 140,00 | 142,00 | 1,43% | 1.084,00 |
| 02.12.2022 | 140,00 | 142,20 | 139,40 | 140,00 | -0,71% | 337,00 |
| 01.12.2022 | 144,80 | 147,00 | 141,00 | 141,00 | -2,08% | 1.759,00 |
| 30.11.2022 | 137,60 | 144,80 | 136,80 | 144,00 | 4,05% | 4.510,00 |
| 29.11.2022 | 140,40 | 140,40 | 138,00 | 138,40 | -1,14% | 2.425,00 |
| 28.11.2022 | 140,60 | 140,60 | 139,00 | 140,00 | 0,57% | 261,00 |
| 25.11.2022 | 139,40 | 139,80 | 138,20 | 139,20 | -0,57% | 757,00 |
| 24.11.2022 | 141,80 | 141,80 | 139,00 | 140,00 | -0,43% | 795,00 |
| 23.11.2022 | 138,40 | 142,00 | 138,40 | 140,60 | 2,63% | 2.167,00 |
| 22.11.2022 | 130,20 | 138,60 | 130,20 | 137,00 | 3,79% | 7.904,00 |
| 21.11.2022 | 129,80 | 132,00 | 127,20 | 132,00 | 2,01% | 532,00 |
| 18.11.2022 | 127,80 | 129,80 | 127,80 | 129,40 | 1,25% | 632,00 |
| 17.11.2022 | 126,20 | 127,80 | 126,00 | 127,80 | 0,00% | 730,00 |
| 16.11.2022 | 126,20 | 133,00 | 125,40 | 127,80 | 0,16% | 1.256,00 |
| 15.11.2022 | 126,80 | 127,60 | 124,20 | 127,60 | 1,11% | 533,00 |
| 14.11.2022 | 124,80 | 127,80 | 124,00 | 126,20 | 2,27% | 906,00 |
| 11.11.2022 | 122,00 | 123,40 | 120,80 | 123,40 | -0,16% | 569,00 |
| 10.11.2022 | 119,00 | 123,60 | 116,20 | 123,60 | 1,48% | 643,00 |
| 09.11.2022 | 121,80 | 121,80 | 121,80 | 121,80 | -1,77% | 20,00 |