Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 18,70 | 18,76 | 18,40 | 18,76 | 0,64% | 33.537,00 |
| 27.04.2026 | 18,36 | 19,24 | 18,30 | 18,64 | 2,19% | 44.805,00 |
| 24.04.2026 | 18,64 | 18,80 | 18,10 | 18,24 | -1,30% | 72.662,00 |
| 23.04.2026 | 19,20 | 19,26 | 18,46 | 18,48 | -4,35% | 54.378,00 |
| 22.04.2026 | 19,82 | 19,82 | 19,08 | 19,32 | -2,13% | 62.066,00 |
| 21.04.2026 | 19,16 | 19,80 | 19,10 | 19,74 | 4,00% | 73.813,00 |
| 20.04.2026 | 19,28 | 19,28 | 18,96 | 18,98 | -2,57% | 42.063,00 |
| 17.04.2026 | 19,48 | 19,92 | 19,30 | 19,48 | 1,35% | 98.037,00 |
| 16.04.2026 | 18,78 | 19,46 | 18,62 | 19,22 | 3,33% | 96.836,00 |
| 15.04.2026 | 18,26 | 18,76 | 18,18 | 18,60 | 2,76% | 56.522,00 |
| 14.04.2026 | 17,74 | 18,34 | 17,62 | 18,10 | 3,55% | 55.065,00 |
| 13.04.2026 | 17,12 | 17,54 | 16,94 | 17,48 | 0,58% | 35.010,00 |
| 10.04.2026 | 17,10 | 17,74 | 17,10 | 17,38 | 1,64% | 42.663,00 |
| 09.04.2026 | 18,20 | 18,22 | 17,10 | 17,10 | -6,86% | 103.449,00 |
| 08.04.2026 | 18,26 | 18,90 | 18,24 | 18,36 | 2,80% | 42.197,00 |
| 07.04.2026 | 18,46 | 18,52 | 17,74 | 17,86 | -2,40% | 83.977,00 |
| 02.04.2026 | 17,68 | 18,50 | 17,44 | 18,30 | 2,01% | 59.692,00 |
| 01.04.2026 | 18,04 | 18,10 | 17,60 | 17,94 | 2,16% | 43.876,00 |
| 31.03.2026 | 16,58 | 17,56 | 16,58 | 17,56 | 5,53% | 53.348,00 |
| 30.03.2026 | 16,30 | 16,64 | 16,26 | 16,64 | 1,46% | 65.383,00 |
| 27.03.2026 | 16,70 | 17,10 | 16,36 | 16,40 | -1,80% | 40.228,00 |
| 26.03.2026 | 16,80 | 17,20 | 16,54 | 16,70 | -2,45% | 65.770,00 |
| 25.03.2026 | 16,88 | 17,30 | 16,88 | 17,12 | 2,39% | 73.149,00 |
| 24.03.2026 | 17,04 | 17,08 | 16,36 | 16,72 | -3,02% | 110.363,00 |
| 23.03.2026 | 17,16 | 18,00 | 17,04 | 17,24 | -2,60% | 67.045,00 |
| 20.03.2026 | 18,30 | 18,30 | 17,62 | 17,70 | -1,88% | 76.399,00 |
| 19.03.2026 | 17,90 | 18,18 | 17,70 | 18,04 | -0,88% | 44.708,00 |
| 18.03.2026 | 18,10 | 18,40 | 17,94 | 18,20 | 2,48% | 101.320,00 |
| 17.03.2026 | 17,52 | 17,98 | 16,98 | 17,76 | 1,83% | 71.112,00 |
| 16.03.2026 | 18,00 | 18,14 | 17,26 | 17,44 | -2,68% | 68.650,00 |
| 13.03.2026 | 18,14 | 18,14 | 17,54 | 17,92 | -0,11% | 99.752,00 |
| 12.03.2026 | 17,80 | 18,28 | 17,72 | 17,94 | -0,77% | 93.011,00 |
| 11.03.2026 | 18,42 | 18,42 | 17,70 | 18,08 | -2,80% | 141.324,00 |
| 10.03.2026 | 19,26 | 19,30 | 18,60 | 18,60 | -2,21% | 94.853,00 |
| 09.03.2026 | 17,86 | 19,18 | 17,72 | 19,02 | 4,05% | 208.914,00 |
| 06.03.2026 | 18,16 | 18,62 | 17,80 | 18,28 | 1,22% | 204.259,00 |
| 05.03.2026 | 16,60 | 18,28 | 16,52 | 18,06 | 13,02% | 388.692,00 |
| 04.03.2026 | 15,00 | 15,98 | 15,00 | 15,98 | 5,97% | 174.315,00 |
| 03.03.2026 | 14,94 | 15,10 | 14,78 | 15,08 | 0,40% | 86.444,00 |
| 02.03.2026 | 15,20 | 15,52 | 15,00 | 15,02 | -5,06% | 124.571,00 |
| 27.02.2026 | 15,48 | 15,88 | 15,16 | 15,82 | 3,26% | 196.198,00 |
| 26.02.2026 | 14,30 | 15,34 | 14,30 | 15,32 | 8,04% | 211.962,00 |
| 25.02.2026 | 14,06 | 14,28 | 13,86 | 14,18 | 1,29% | 78.939,00 |
| 24.02.2026 | 14,34 | 14,50 | 13,96 | 14,00 | -2,64% | 114.434,00 |
| 23.02.2026 | 14,62 | 14,82 | 14,26 | 14,38 | -2,57% | 139.472,00 |
| 20.02.2026 | 14,64 | 14,84 | 14,38 | 14,76 | 1,37% | 97.263,00 |
| 19.02.2026 | 14,90 | 14,96 | 14,50 | 14,56 | -2,15% | 162.639,00 |
| 18.02.2026 | 15,28 | 15,30 | 14,82 | 14,88 | -2,11% | 126.964,00 |
| 17.02.2026 | 15,10 | 15,34 | 14,90 | 15,20 | 0,13% | 172.723,00 |
| 16.02.2026 | 16,86 | 16,86 | 15,18 | 15,18 | -8,33% | 412.660,00 |
| 13.02.2026 | 16,50 | 16,98 | 16,40 | 16,56 | 0,85% | 186.985,00 |
| 12.02.2026 | 17,10 | 17,10 | 16,42 | 16,42 | -3,75% | 129.947,00 |
| 11.02.2026 | 18,10 | 18,16 | 17,06 | 17,06 | -6,67% | 269.673,00 |
| 10.02.2026 | 18,94 | 19,18 | 17,92 | 18,28 | -2,87% | 222.324,00 |
| 09.02.2026 | 19,02 | 19,50 | 18,78 | 18,82 | -0,84% | 121.507,00 |
| 06.02.2026 | 19,12 | 19,26 | 18,70 | 18,98 | -1,15% | 107.838,00 |
| 05.02.2026 | 19,28 | 19,52 | 18,88 | 19,20 | 0,31% | 88.869,00 |
| 04.02.2026 | 19,82 | 19,82 | 18,66 | 19,14 | -3,33% | 191.522,00 |
| 03.02.2026 | 20,90 | 20,95 | 19,76 | 19,80 | -5,26% | 117.518,00 |
| 02.02.2026 | 20,70 | 21,05 | 20,60 | 20,90 | 0,24% | 46.458,00 |
| 30.01.2026 | 20,80 | 21,10 | 20,45 | 20,85 | 0,72% | 49.303,00 |
| 29.01.2026 | 21,30 | 21,30 | 20,55 | 20,70 | -1,43% | 66.385,00 |
| 28.01.2026 | 21,30 | 21,30 | 20,65 | 21,00 | -0,71% | 55.682,00 |
| 27.01.2026 | 21,15 | 21,35 | 20,45 | 21,15 | 0,00% | 85.735,00 |
| 26.01.2026 | 20,90 | 21,15 | 20,50 | 21,15 | 1,44% | 39.802,00 |
| 23.01.2026 | 21,10 | 21,10 | 20,60 | 20,85 | -1,42% | 48.110,00 |
| 22.01.2026 | 20,15 | 21,15 | 20,00 | 21,15 | 6,71% | 51.942,00 |
| 21.01.2026 | 19,90 | 19,90 | 19,34 | 19,82 | 0,51% | 46.225,00 |
| 20.01.2026 | 20,00 | 20,10 | 19,52 | 19,72 | -2,62% | 66.249,00 |
| 19.01.2026 | 20,45 | 20,45 | 20,00 | 20,25 | -2,41% | 86.371,00 |