17,620€
-2,76%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 18,14 | 18,14 | 17,70 | 17,82 | -1,66% | 251,00 |
| 31.07.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,44% | - |
| 30.07.2025 | 18,40 | 18,54 | 18,20 | 18,20 | -3,09% | 516,00 |
| 29.07.2025 | 18,00 | 18,86 | 18,00 | 18,78 | 4,33% | 1.110,00 |
| 28.07.2025 | 18,44 | 18,50 | 18,00 | 18,00 | -0,88% | 3.279,00 |
| 25.07.2025 | 18,74 | 18,74 | 18,16 | 18,16 | -0,98% | 325,00 |
| 24.07.2025 | 20,35 | 20,35 | 18,30 | 18,34 | -10,32% | 5.020,00 |
| 23.07.2025 | 22,25 | 22,25 | 20,25 | 20,45 | -8,50% | 4.141,00 |
| 22.07.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,89% | 20,00 |
| 21.07.2025 | 23,00 | 23,00 | 22,45 | 22,55 | -1,31% | 141,00 |
| 18.07.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,22% | - |
| 17.07.2025 | 22,65 | 22,80 | 22,65 | 22,80 | -0,87% | 40,00 |
| 16.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.07.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 1,77% | 380,00 |
| 14.07.2025 | 22,85 | 22,85 | 22,60 | 22,60 | -4,84% | 1.350,00 |
| 11.07.2025 | 23,60 | 23,75 | 23,60 | 23,75 | -0,42% | 330,00 |
| 10.07.2025 | 23,75 | 23,85 | 23,75 | 23,85 | 0,63% | 24,00 |
| 09.07.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 08.07.2025 | 22,85 | 23,70 | 22,85 | 23,70 | 4,18% | 500,00 |
| 07.07.2025 | 23,35 | 23,35 | 22,75 | 22,75 | -2,15% | 360,00 |
| 04.07.2025 | 24,00 | 24,00 | 23,25 | 23,25 | -3,93% | 150,00 |
| 03.07.2025 | 24,70 | 25,30 | 24,15 | 24,20 | -2,42% | 900,00 |
| 02.07.2025 | 24,40 | 24,80 | 24,40 | 24,80 | -0,80% | 275,00 |
| 01.07.2025 | 24,90 | 25,05 | 24,90 | 25,00 | 0,00% | 540,00 |
| 30.06.2025 | 22,85 | 25,00 | 22,85 | 25,00 | 10,86% | 720,00 |
| 27.06.2025 | 22,45 | 22,55 | 22,45 | 22,55 | 1,35% | 30,00 |
| 26.06.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,68% | - |
| 25.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,84% | - |
| 24.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,69% | - |
| 23.06.2025 | 21,50 | 21,85 | 21,40 | 21,85 | -1,35% | 265,00 |
| 20.06.2025 | 22,20 | 22,20 | 22,15 | 22,15 | -3,06% | - |
| 19.06.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
| 18.06.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,51% | - |
| 17.06.2025 | 22,75 | 23,20 | 22,75 | 23,20 | 0,87% | - |
| 16.06.2025 | 22,20 | 23,00 | 22,15 | 23,00 | 4,07% | 44,00 |
| 13.06.2025 | 22,10 | 22,20 | 22,10 | 22,10 | -5,35% | 50,00 |
| 12.06.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -0,21% | - |
| 11.06.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 1,96% | 36,00 |
| 10.06.2025 | 23,00 | 23,00 | 22,95 | 22,95 | -0,65% | - |
| 09.06.2025 | 23,00 | 23,10 | 23,00 | 23,10 | -0,22% | - |
| 06.06.2025 | 23,45 | 23,45 | 23,10 | 23,15 | -5,32% | 1.780,00 |
| 05.06.2025 | 24,30 | 24,45 | 24,30 | 24,45 | 0,82% | - |
| 04.06.2025 | 23,95 | 24,65 | 23,95 | 24,25 | 2,54% | 434,00 |
| 03.06.2025 | 23,65 | 23,80 | 23,65 | 23,65 | -1,25% | 308,00 |
| 02.06.2025 | 24,10 | 24,10 | 23,95 | 23,95 | -3,04% | 9,00 |
| 30.05.2025 | 24,25 | 24,75 | 24,25 | 24,70 | 2,28% | 1.784,00 |
| 29.05.2025 | 24,05 | 24,15 | 24,05 | 24,15 | -1,63% | 100,00 |
| 28.05.2025 | 22,80 | 24,55 | 22,80 | 24,55 | 6,51% | 554,00 |
| 27.05.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,07% | - |
| 26.05.2025 | 23,05 | 23,30 | 23,05 | 23,30 | 3,33% | 64,00 |
| 23.05.2025 | 23,25 | 23,25 | 22,55 | 22,55 | -4,04% | 450,00 |
| 22.05.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -2,29% | - |
| 21.05.2025 | 23,85 | 24,05 | 23,60 | 24,05 | 0,21% | 100,00 |
| 20.05.2025 | 23,50 | 24,00 | 23,50 | 24,00 | 0,63% | 10,00 |
| 19.05.2025 | 23,10 | 23,85 | 23,10 | 23,85 | 2,58% | 130,00 |
| 16.05.2025 | 24,85 | 24,85 | 23,25 | 23,25 | -6,81% | 400,00 |
| 15.05.2025 | 25,00 | 25,00 | 24,75 | 24,95 | 0,81% | 34,00 |
| 14.05.2025 | 24,30 | 24,75 | 24,30 | 24,75 | 2,06% | - |
| 13.05.2025 | 23,95 | 24,65 | 23,95 | 24,25 | -1,82% | 4.088,00 |
| 12.05.2025 | 24,85 | 24,85 | 24,70 | 24,70 | 1,86% | 9,00 |
| 09.05.2025 | 23,05 | 24,25 | 23,05 | 24,25 | 3,63% | - |
| 08.05.2025 | 25,25 | 25,25 | 22,85 | 23,40 | -6,40% | 1.334,00 |
| 07.05.2025 | 24,90 | 25,60 | 24,90 | 25,00 | 1,01% | 611,00 |
| 06.05.2025 | 24,65 | 24,75 | 24,25 | 24,75 | -3,88% | 55,00 |
| 05.05.2025 | 25,60 | 25,85 | 25,60 | 25,75 | 0,19% | 50,00 |
| 02.05.2025 | 24,75 | 25,70 | 24,75 | 25,70 | 4,90% | 521,00 |
| 30.04.2025 | 24,40 | 24,50 | 24,30 | 24,50 | -1,01% | 150,00 |
| 29.04.2025 | 24,25 | 24,75 | 24,25 | 24,75 | 2,06% | 50,00 |
| 28.04.2025 | 22,45 | 24,30 | 22,45 | 24,25 | 7,78% | 115,00 |
| 25.04.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,22% | - |
| 24.04.2025 | 22,30 | 22,85 | 22,30 | 22,45 | -2,39% | 2.325,00 |
| 23.04.2025 | 22,75 | 23,00 | 22,75 | 23,00 | 2,68% | 20,00 |
| 22.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,52% | 50,00 |
| 17.04.2025 | 21,75 | 21,85 | 21,75 | 21,85 | 0,23% | - |
| 16.04.2025 | 21,15 | 21,80 | 21,15 | 21,80 | 2,59% | 700,00 |
| 15.04.2025 | 20,40 | 21,25 | 20,40 | 21,25 | 2,91% | - |
| 14.04.2025 | 19,52 | 20,65 | 19,52 | 20,65 | 6,33% | 58,00 |
| 11.04.2025 | 19,48 | 19,50 | 18,90 | 19,42 | -5,27% | 180,00 |
| 10.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 10,22% | - |
| 09.04.2025 | 19,02 | 19,24 | 18,52 | 18,60 | -6,44% | 300,00 |
| 08.04.2025 | 19,28 | 19,88 | 19,28 | 19,88 | 3,01% | 307,00 |
| 07.04.2025 | 18,00 | 19,30 | 18,00 | 19,30 | -5,39% | 2.600,00 |
| 04.04.2025 | 22,55 | 22,55 | 20,15 | 20,40 | -7,48% | 198,00 |
| 03.04.2025 | 21,45 | 22,05 | 21,45 | 22,05 | -1,34% | - |
| 02.04.2025 | 22,60 | 22,60 | 22,35 | 22,35 | -2,40% | - |
| 01.04.2025 | 22,30 | 22,90 | 22,30 | 22,90 | 2,23% | 2.005,00 |
| 31.03.2025 | 23,10 | 23,10 | 22,40 | 22,40 | -3,86% | - |
| 28.03.2025 | 23,20 | 23,40 | 23,20 | 23,30 | 2,64% | 950,00 |
| 27.03.2025 | 22,65 | 22,70 | 22,65 | 22,70 | -1,30% | - |
| 26.03.2025 | 22,80 | 23,05 | 22,80 | 23,00 | 1,55% | 700,00 |
| 25.03.2025 | 22,35 | 22,65 | 22,35 | 22,65 | 1,34% | - |
| 24.03.2025 | 22,20 | 22,35 | 22,20 | 22,35 | 0,90% | 150,00 |
| 21.03.2025 | 22,20 | 22,20 | 22,15 | 22,15 | 0,23% | - |
| 20.03.2025 | 22,35 | 22,60 | 22,10 | 22,10 | -0,90% | 140,00 |
| 19.03.2025 | 22,70 | 22,70 | 22,20 | 22,30 | -0,22% | 31,00 |
| 18.03.2025 | 21,75 | 22,35 | 21,75 | 22,35 | 3,00% | 140,00 |
| 17.03.2025 | 20,65 | 21,70 | 20,65 | 21,70 | 3,33% | 1.430,00 |
| 14.03.2025 | 20,05 | 21,00 | 20,05 | 21,00 | 4,22% | 15,00 |
| 13.03.2025 | 19,52 | 20,15 | 19,40 | 20,15 | 2,81% | 543,00 |
| 12.03.2025 | 19,66 | 20,00 | 19,60 | 19,60 | -0,91% | 245,00 |