27,525€
1,19%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,28 | 27,40 | 27,13 | 27,18 | -0,09% | 95,00 |
| 18.04.2024 | 27,65 | 27,65 | 27,20 | 27,20 | -0,91% | 310,00 |
| 17.04.2024 | 27,60 | 27,60 | 27,45 | 27,45 | 0,55% | - |
| 16.04.2024 | 27,65 | 27,65 | 27,30 | 27,30 | -4,38% | - |
| 15.04.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -2,39% | - |
| 12.04.2024 | 29,40 | 29,40 | 29,20 | 29,25 | 0,34% | 53,00 |
| 11.04.2024 | 28,75 | 29,15 | 28,75 | 29,15 | 2,28% | 40,00 |
| 10.04.2024 | 28,65 | 29,10 | 28,50 | 28,50 | -2,06% | 520,00 |
| 09.04.2024 | 29,15 | 29,20 | 28,75 | 29,10 | 3,01% | 67,00 |
| 08.04.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -1,05% | - |
| 05.04.2024 | 28,20 | 28,55 | 28,20 | 28,55 | -0,87% | - |
| 04.04.2024 | 29,15 | 29,20 | 28,65 | 28,80 | -2,04% | 200,00 |
| 03.04.2024 | 27,20 | 29,40 | 26,95 | 29,40 | 10,11% | 1.120,00 |
| 02.04.2024 | 26,95 | 26,95 | 26,65 | 26,70 | 0,00% | 1.588,00 |
| 28.03.2024 | 27,04 | 27,04 | 26,70 | 26,70 | -0,74% | 140,00 |
| 27.03.2024 | 27,14 | 27,14 | 26,90 | 26,90 | -0,81% | - |
| 26.03.2024 | 27,08 | 27,30 | 27,02 | 27,12 | 0,07% | 210,00 |
| 25.03.2024 | 27,04 | 27,26 | 27,04 | 27,10 | -0,66% | - |
| 22.03.2024 | 27,20 | 27,28 | 27,00 | 27,28 | 0,66% | 100,00 |
| 21.03.2024 | 27,38 | 27,38 | 27,10 | 27,10 | -1,09% | - |
| 20.03.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 0,81% | 10,00 |
| 19.03.2024 | 27,08 | 27,18 | 26,98 | 27,18 | -0,73% | 171,00 |
| 18.03.2024 | 27,02 | 27,38 | 27,02 | 27,38 | -0,07% | 180,00 |
| 15.03.2024 | 27,10 | 27,40 | 27,10 | 27,40 | 0,66% | - |
| 14.03.2024 | 27,02 | 27,36 | 27,00 | 27,22 | 0,22% | 727,00 |
| 13.03.2024 | 26,56 | 27,16 | 26,40 | 27,16 | 1,04% | 930,00 |
| 12.03.2024 | 26,56 | 27,00 | 26,56 | 26,88 | 1,36% | 408,00 |
| 11.03.2024 | 27,14 | 27,16 | 26,48 | 26,52 | -2,86% | 1.530,00 |
| 08.03.2024 | 29,24 | 29,24 | 27,30 | 27,30 | -6,89% | 1.080,00 |
| 07.03.2024 | 32,12 | 32,12 | 29,32 | 29,32 | -9,34% | 1.705,00 |
| 06.03.2024 | 31,74 | 32,34 | 31,64 | 32,34 | 0,25% | 331,00 |
| 05.03.2024 | 32,04 | 32,28 | 32,04 | 32,26 | -0,74% | - |
| 04.03.2024 | 32,86 | 33,14 | 32,50 | 32,50 | -0,85% | 800,00 |
| 01.03.2024 | 32,26 | 32,78 | 32,26 | 32,78 | 2,12% | 950,00 |
| 29.02.2024 | 31,02 | 32,10 | 31,02 | 32,10 | 3,22% | 66,00 |
| 28.02.2024 | 31,42 | 31,58 | 31,10 | 31,10 | -2,69% | 108,00 |
| 27.02.2024 | 31,20 | 31,96 | 31,20 | 31,96 | 0,63% | 55,00 |
| 26.02.2024 | 31,58 | 31,76 | 31,30 | 31,76 | -0,69% | 250,00 |
| 23.02.2024 | 32,22 | 32,22 | 31,98 | 31,98 | -1,36% | - |
| 22.02.2024 | 31,42 | 32,42 | 31,42 | 32,42 | 3,18% | 51,00 |
| 21.02.2024 | 31,54 | 31,64 | 31,42 | 31,42 | -1,01% | - |
| 20.02.2024 | 31,82 | 31,82 | 31,56 | 31,74 | -0,13% | 70,00 |
| 19.02.2024 | 31,70 | 31,92 | 31,70 | 31,78 | -0,94% | - |
| 16.02.2024 | 32,26 | 32,40 | 32,08 | 32,08 | -0,43% | 66,00 |
| 15.02.2024 | 31,84 | 32,50 | 31,84 | 32,22 | 1,77% | 12,00 |
| 14.02.2024 | 31,40 | 31,68 | 31,40 | 31,66 | 1,41% | 100,00 |
| 13.02.2024 | 32,12 | 32,12 | 31,22 | 31,22 | -3,64% | 90,00 |
| 12.02.2024 | 32,46 | 32,70 | 32,40 | 32,40 | -0,12% | 200,00 |
| 09.02.2024 | 33,02 | 33,48 | 32,44 | 32,44 | -2,52% | 970,00 |
| 08.02.2024 | 32,48 | 33,36 | 32,48 | 33,28 | 2,65% | 150,00 |
| 07.02.2024 | 32,04 | 32,42 | 32,04 | 32,42 | 1,31% | 100,00 |
| 06.02.2024 | 32,14 | 32,14 | 31,80 | 32,00 | -1,30% | 6,00 |
| 05.02.2024 | 31,82 | 32,42 | 31,82 | 32,42 | 1,31% | 170,00 |
| 02.02.2024 | 32,64 | 32,64 | 32,00 | 32,00 | -2,50% | 30,00 |
| 01.02.2024 | 32,62 | 32,82 | 32,48 | 32,82 | -3,07% | 595,00 |
| 31.01.2024 | 32,86 | 33,86 | 32,54 | 33,86 | 1,62% | 950,00 |
| 30.01.2024 | 33,62 | 33,76 | 33,30 | 33,32 | -0,60% | 415,00 |
| 29.01.2024 | 30,16 | 33,52 | 30,16 | 33,52 | 9,54% | 859,00 |
| 26.01.2024 | 29,34 | 31,56 | 29,30 | 30,60 | 4,08% | 128,00 |
| 25.01.2024 | 29,68 | 29,68 | 29,40 | 29,40 | -2,33% | 69,00 |
| 24.01.2024 | 29,80 | 30,10 | 29,80 | 30,10 | 2,03% | - |
| 23.01.2024 | 29,24 | 29,52 | 29,24 | 29,50 | 1,44% | 12,00 |
| 22.01.2024 | 29,28 | 29,32 | 29,08 | 29,08 | 0,83% | 130,00 |
| 19.01.2024 | 28,68 | 28,84 | 28,60 | 28,84 | 2,12% | - |
| 18.01.2024 | 28,28 | 28,28 | 28,24 | 28,24 | 0,86% | - |
| 17.01.2024 | 28,52 | 28,52 | 28,00 | 28,00 | -2,64% | 180,00 |
| 16.01.2024 | 28,96 | 28,96 | 28,76 | 28,76 | -2,24% | 430,00 |
| 15.01.2024 | 30,08 | 30,08 | 29,42 | 29,42 | -3,48% | 200,00 |
| 12.01.2024 | 29,48 | 30,48 | 29,48 | 30,48 | 2,83% | 416,00 |
| 11.01.2024 | 29,80 | 30,08 | 29,64 | 29,64 | -0,07% | 50,00 |
| 10.01.2024 | 29,78 | 29,96 | 29,66 | 29,66 | -0,47% | 90,00 |
| 09.01.2024 | 29,56 | 29,80 | 29,56 | 29,80 | 1,15% | - |
| 08.01.2024 | 28,94 | 29,54 | 28,94 | 29,46 | -0,20% | 100,00 |
| 05.01.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -0,20% | - |
| 04.01.2024 | 29,52 | 29,58 | 29,52 | 29,58 | -1,73% | 72,00 |
| 03.01.2024 | 30,34 | 30,38 | 30,10 | 30,10 | -1,31% | 40,00 |
| 02.01.2024 | 31,12 | 31,22 | 30,50 | 30,50 | -2,12% | 35,00 |
| 29.12.2023 | 31,36 | 31,36 | 31,16 | 31,16 | -0,19% | 180,00 |
| 28.12.2023 | 31,22 | 31,22 | 31,22 | 31,22 | 0,19% | - |
| 27.12.2023 | 30,70 | 31,16 | 30,70 | 31,16 | 1,83% | 200,00 |
| 22.12.2023 | 30,74 | 30,74 | 30,60 | 30,60 | -0,65% | 330,00 |
| 21.12.2023 | 31,08 | 31,08 | 30,80 | 30,80 | -1,53% | 340,00 |
| 20.12.2023 | 31,16 | 31,28 | 31,16 | 31,28 | -0,32% | - |
| 19.12.2023 | 29,32 | 31,38 | 29,32 | 31,38 | 7,84% | 25,00 |
| 18.12.2023 | 30,22 | 30,22 | 29,10 | 29,10 | -3,96% | 320,00 |
| 15.12.2023 | 29,44 | 30,40 | 29,16 | 30,30 | 4,34% | 250,00 |
| 14.12.2023 | 28,78 | 29,04 | 28,50 | 29,04 | 2,91% | 970,00 |
| 13.12.2023 | 28,52 | 28,80 | 28,22 | 28,22 | -2,42% | 213,00 |
| 12.12.2023 | 29,62 | 29,64 | 28,86 | 28,92 | -4,49% | 315,00 |
| 11.12.2023 | 29,96 | 30,60 | 29,96 | 30,28 | 0,66% | 605,00 |
| 08.12.2023 | 31,02 | 31,02 | 29,90 | 30,08 | -4,39% | 2.230,00 |
| 07.12.2023 | 32,46 | 32,46 | 31,34 | 31,46 | -3,79% | 126,00 |
| 06.12.2023 | 32,76 | 32,78 | 32,68 | 32,70 | -0,49% | 402,00 |
| 05.12.2023 | 32,34 | 32,86 | 32,34 | 32,86 | 0,00% | - |
| 04.12.2023 | 32,76 | 32,86 | 32,76 | 32,86 | 1,42% | 300,00 |
| 01.12.2023 | 32,18 | 32,40 | 32,18 | 32,40 | -0,43% | - |
| 30.11.2023 | 32,26 | 32,54 | 32,24 | 32,54 | 0,62% | 113,00 |
| 29.11.2023 | 31,86 | 32,36 | 31,86 | 32,34 | 2,34% | 10,00 |
| 28.11.2023 | 31,62 | 31,62 | 31,60 | 31,60 | -0,82% | 90,00 |
| 27.11.2023 | 31,48 | 31,86 | 31,36 | 31,86 | -0,99% | 210,00 |