28,675€
3,15%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 28,10 | 29,70 | 27,90 | 28,35 | 1,98% | 98.908,00 |
| 04.11.2026 | 27,25 | 28,00 | 26,80 | 27,80 | 2,02% | 72.442,00 |
| 03.11.2026 | 28,10 | 28,10 | 26,90 | 27,25 | -4,22% | 75.359,00 |
| 02.11.2026 | 28,10 | 28,75 | 27,75 | 28,45 | 1,79% | 31.207,00 |
| 30.10.2026 | 28,30 | 28,65 | 27,75 | 27,95 | -1,41% | 42.698,00 |
| 29.10.2026 | 28,50 | 28,50 | 28,10 | 28,35 | -0,87% | 40.939,00 |
| 28.10.2026 | 28,70 | 29,00 | 28,50 | 28,60 | -0,52% | 35.977,00 |
| 27.10.2026 | 28,40 | 29,35 | 28,40 | 28,75 | 0,88% | 84.393,00 |
| 26.10.2026 | 28,25 | 29,25 | 28,10 | 28,50 | 1,24% | 73.274,00 |
| 23.10.2026 | 28,40 | 28,40 | 27,50 | 28,15 | -0,53% | 69.474,00 |
| 22.10.2026 | 28,90 | 29,15 | 28,30 | 28,30 | -2,92% | 120.131,00 |
| 21.10.2026 | 28,20 | 29,30 | 28,10 | 29,15 | 5,05% | 178.922,00 |
| 20.10.2026 | 27,90 | 27,90 | 26,75 | 27,75 | 0,91% | 58.498,00 |
| 19.10.2026 | 27,20 | 27,90 | 27,15 | 27,50 | 1,10% | 37.958,00 |
| 16.10.2026 | 27,60 | 28,15 | 27,15 | 27,20 | -1,45% | 63.988,00 |
| 15.10.2026 | 27,20 | 27,70 | 26,60 | 27,60 | 0,73% | 103.514,00 |
| 14.10.2026 | 27,95 | 28,20 | 27,40 | 27,40 | -1,79% | 65.304,00 |
| 13.10.2026 | 26,75 | 28,05 | 26,75 | 27,90 | 3,33% | 153.542,00 |
| 12.10.2026 | 27,45 | 27,50 | 26,95 | 27,00 | -0,92% | 58.715,00 |
| 09.10.2026 | 26,20 | 27,25 | 26,20 | 27,25 | 6,24% | 89.476,00 |
| 08.10.2026 | 25,50 | 26,50 | 25,50 | 25,65 | 0,20% | 56.717,00 |
| 07.10.2026 | 26,80 | 26,95 | 25,45 | 25,60 | -4,48% | 93.710,00 |
| 06.10.2026 | 26,55 | 27,25 | 26,55 | 26,80 | 1,32% | 83.851,00 |
| 05.10.2026 | 26,50 | 26,65 | 26,20 | 26,45 | -0,19% | 139.718,00 |
| 02.10.2026 | 26,30 | 26,85 | 26,15 | 26,50 | 0,57% | 74.661,00 |
| 01.10.2026 | 25,20 | 27,45 | 24,95 | 26,35 | 3,33% | 92.372,00 |
| 30.09.2026 | 25,60 | 25,85 | 24,85 | 25,50 | 0,00% | 47.725,00 |
| 29.09.2026 | 25,10 | 25,75 | 25,00 | 25,50 | 0,79% | 26.935,00 |
| 28.09.2026 | 25,25 | 25,65 | 24,90 | 25,30 | 1,00% | 55.784,00 |
| 25.09.2026 | 25,60 | 25,70 | 24,95 | 25,05 | -1,38% | 32.714,00 |
| 24.09.2026 | 26,00 | 26,00 | 25,35 | 25,40 | -2,12% | 27.787,00 |
| 23.09.2026 | 26,00 | 26,25 | 25,70 | 25,95 | 0,00% | 43.869,00 |
| 22.09.2026 | 26,80 | 26,85 | 25,90 | 25,95 | -2,81% | 33.766,00 |
| 21.09.2026 | 26,50 | 26,90 | 26,05 | 26,70 | 2,30% | 45.732,00 |
| 18.09.2026 | 26,75 | 26,80 | 26,00 | 26,10 | -2,79% | 99.298,00 |
| 17.09.2026 | 26,70 | 26,85 | 26,15 | 26,85 | 2,29% | 81.629,00 |
| 16.09.2026 | 26,70 | 26,70 | 26,00 | 26,25 | -1,13% | 66.501,00 |
| 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 |