24,125€
-0,10%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 20,40 | 20,40 | 19,78 | 19,78 | -0,90% | 125,00 |
| 10.03.2025 | 20,40 | 20,40 | 19,96 | 19,96 | 0,20% | 700,00 |
| 07.03.2025 | 21,05 | 21,05 | 19,92 | 19,92 | -5,59% | 1.110,00 |
| 06.03.2025 | 20,15 | 24,05 | 20,15 | 21,10 | 1,20% | 3.707,00 |
| 05.03.2025 | 19,52 | 21,00 | 19,52 | 20,85 | 4,88% | 910,00 |
| 04.03.2025 | 20,05 | 20,05 | 19,88 | 19,88 | -3,02% | - |
| 03.03.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 2,24% | 50,00 |
| 28.02.2025 | 20,40 | 20,40 | 19,96 | 20,05 | -4,75% | 350,00 |
| 27.02.2025 | 21,45 | 21,45 | 21,05 | 21,05 | -0,71% | 350,00 |
| 26.02.2025 | 21,05 | 21,20 | 21,05 | 21,20 | -0,70% | - |
| 25.02.2025 | 21,30 | 21,35 | 21,30 | 21,35 | -2,73% | 250,00 |
| 24.02.2025 | 20,90 | 21,95 | 20,90 | 21,95 | 5,78% | 500,00 |
| 21.02.2025 | 20,80 | 20,80 | 20,75 | 20,75 | -2,81% | 650,00 |
| 20.02.2025 | 21,10 | 21,35 | 21,10 | 21,35 | -1,61% | - |
| 19.02.2025 | 21,40 | 21,70 | 21,40 | 21,70 | 2,12% | 50,00 |
| 18.02.2025 | 21,75 | 21,75 | 21,25 | 21,25 | 0,24% | 100,00 |
| 17.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,62% | - |
| 14.02.2025 | 20,85 | 21,55 | 20,85 | 21,55 | 2,86% | 200,00 |
| 13.02.2025 | 20,80 | 21,20 | 20,80 | 20,95 | -0,24% | 300,00 |
| 12.02.2025 | 20,55 | 21,00 | 20,55 | 21,00 | 3,19% | 270,00 |
| 11.02.2025 | 20,50 | 20,70 | 20,35 | 20,35 | -1,45% | 720,00 |
| 10.02.2025 | 20,95 | 20,95 | 20,65 | 20,65 | -3,95% | 834,00 |
| 07.02.2025 | 21,35 | 21,50 | 21,35 | 21,50 | 0,94% | - |
| 06.02.2025 | 22,25 | 22,25 | 21,30 | 21,30 | -4,05% | - |
| 05.02.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 04.02.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 0,91% | - |
| 03.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 31.01.2025 | 22,40 | 22,50 | 22,40 | 22,50 | -0,44% | 20,00 |
| 30.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | - |
| 29.01.2025 | 21,80 | 22,65 | 21,80 | 22,65 | 5,10% | 160,00 |
| 28.01.2025 | 21,40 | 21,60 | 21,40 | 21,55 | 0,23% | 15,00 |
| 27.01.2025 | 21,85 | 21,85 | 21,25 | 21,50 | -0,69% | 196,00 |
| 24.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,59% | - |
| 23.01.2025 | 21,95 | 22,00 | 21,95 | 22,00 | -0,68% | - |
| 22.01.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,23% | - |
| 21.01.2025 | 22,45 | 22,45 | 22,20 | 22,20 | -1,11% | 100,00 |
| 20.01.2025 | 22,55 | 22,55 | 22,45 | 22,45 | 0,22% | 226,00 |
| 17.01.2025 | 22,50 | 22,50 | 22,25 | 22,40 | -1,97% | 534,00 |
| 16.01.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 4,58% | - |
| 15.01.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,23% | - |
| 14.01.2025 | 21,95 | 22,00 | 21,80 | 21,80 | 0,46% | - |
| 13.01.2025 | 22,30 | 22,30 | 21,70 | 21,70 | -2,25% | 90,00 |
| 10.01.2025 | 22,15 | 22,20 | 22,15 | 22,20 | 0,23% | - |
| 09.01.2025 | 22,10 | 22,15 | 22,10 | 22,15 | 0,00% | 90,00 |
| 08.01.2025 | 22,80 | 22,80 | 22,15 | 22,15 | -4,73% | 120,00 |