20,800€
-2,58%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 23,10 | 23,25 | 23,10 | 23,25 | 3,10% | - |
| 06.01.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,88% | - |
| 03.01.2025 | 22,65 | 22,75 | 22,45 | 22,75 | 3,17% | 160,00 |
| 02.01.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,00% | - |
| 30.12.2024 | 22,35 | 22,35 | 22,05 | 22,05 | -1,12% | 380,00 |
| 27.12.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | 115,00 |
| 23.12.2024 | 22,25 | 22,25 | 22,10 | 22,10 | -0,23% | 11,00 |
| 20.12.2024 | 21,90 | 22,15 | 21,35 | 22,15 | -1,77% | 875,00 |
| 19.12.2024 | 22,95 | 23,25 | 22,55 | 22,55 | -1,74% | 200,00 |
| 18.12.2024 | 23,60 | 23,60 | 22,95 | 22,95 | -3,16% | 266,00 |
| 17.12.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -3,27% | 10,00 |
| 16.12.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,66% | 120,00 |
| 13.12.2024 | 24,55 | 24,55 | 24,10 | 24,10 | -2,63% | 525,00 |
| 12.12.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | - |
| 11.12.2024 | 25,15 | 25,15 | 24,85 | 24,85 | 3,54% | 140,00 |
| 10.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.12.2024 | 24,35 | 24,40 | 24,00 | 24,00 | 0,00% | 912,00 |
| 06.12.2024 | 23,10 | 24,00 | 23,10 | 24,00 | 3,45% | 240,00 |
| 05.12.2024 | 21,25 | 23,20 | 21,25 | 23,20 | 7,91% | 133,00 |
| 04.12.2024 | 20,80 | 21,50 | 20,80 | 21,50 | 4,62% | 200,00 |
| 03.12.2024 | 20,95 | 21,25 | 20,55 | 20,55 | -3,07% | 160,00 |
| 02.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,08% | - |
| 29.11.2024 | 21,55 | 21,70 | 21,35 | 21,65 | 0,70% | 500,00 |
| 28.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 27.11.2024 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | 60,00 |
| 26.11.2024 | 21,65 | 21,85 | 21,55 | 21,60 | -0,46% | 500,00 |
| 25.11.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 22.11.2024 | 21,70 | 22,00 | 21,70 | 22,00 | 0,92% | - |
| 21.11.2024 | 21,90 | 21,90 | 21,80 | 21,80 | -1,13% | - |
| 20.11.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |
| 19.11.2024 | 22,65 | 22,65 | 22,30 | 22,30 | -2,19% | 115,00 |
| 18.11.2024 | 22,15 | 22,80 | 22,15 | 22,80 | 3,40% | 200,00 |
| 15.11.2024 | 20,50 | 22,05 | 20,35 | 22,05 | 6,52% | 559,00 |
| 14.11.2024 | 18,50 | 20,75 | 18,50 | 20,70 | 6,26% | 391,00 |
| 13.11.2024 | 19,80 | 20,00 | 19,48 | 19,48 | -0,10% | 815,00 |
| 12.11.2024 | 19,62 | 19,62 | 19,50 | 19,50 | -2,40% | 18,00 |
| 11.11.2024 | 19,72 | 20,00 | 19,70 | 19,98 | 0,71% | 199,00 |
| 08.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -0,20% | - |
| 07.11.2024 | 19,04 | 19,88 | 19,04 | 19,88 | 3,11% | 50,00 |
| 06.11.2024 | 19,30 | 19,50 | 19,28 | 19,28 | 0,94% | 1.015,00 |
| 05.11.2024 | 19,72 | 19,72 | 19,10 | 19,10 | -3,92% | 1.300,00 |
| 04.11.2024 | 20,15 | 20,15 | 19,88 | 19,88 | -2,55% | 250,00 |
| 01.11.2024 | 20,05 | 20,40 | 20,05 | 20,40 | 1,75% | 50,00 |
| 31.10.2024 | 20,40 | 20,40 | 20,05 | 20,05 | -4,98% | - |
| 30.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 29.10.2024 | 21,25 | 21,25 | 21,10 | 21,10 | -1,86% | - |
| 28.10.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,23% | - |
| 25.10.2024 | 21,50 | 21,55 | 21,40 | 21,55 | -1,82% | 150,00 |
| 24.10.2024 | 21,45 | 21,95 | 21,35 | 21,95 | 3,05% | 20,00 |
| 23.10.2024 | 21,55 | 21,70 | 21,30 | 21,30 | -3,62% | 243,00 |
| 22.10.2024 | 21,75 | 22,10 | 21,75 | 22,10 | -0,67% | - |
| 21.10.2024 | 22,30 | 22,40 | 22,25 | 22,25 | -1,55% | 30,00 |
| 18.10.2024 | 22,35 | 22,60 | 22,35 | 22,60 | -0,22% | - |
| 17.10.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -0,66% | - |
| 16.10.2024 | 22,90 | 22,90 | 22,80 | 22,80 | -1,08% | 150,00 |
| 15.10.2024 | 23,10 | 23,10 | 23,05 | 23,05 | -0,22% | - |
| 14.10.2024 | 23,25 | 23,25 | 22,95 | 23,10 | 0,00% | 15,00 |
| 11.10.2024 | 22,85 | 23,10 | 22,85 | 23,10 | 0,87% | 40,00 |
| 10.10.2024 | 22,90 | 23,00 | 22,90 | 22,90 | -0,22% | 10,00 |
| 09.10.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -1,29% | - |
| 08.10.2024 | 23,35 | 23,35 | 23,25 | 23,25 | 2,65% | - |
| 07.10.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -1,09% | - |
| 04.10.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,66% | - |
| 03.10.2024 | 22,85 | 22,85 | 22,75 | 22,75 | -0,66% | - |
| 02.10.2024 | 23,10 | 23,10 | 22,90 | 22,90 | -1,72% | 300,00 |
| 01.10.2024 | 23,25 | 23,35 | 23,25 | 23,30 | 0,22% | - |
| 30.09.2024 | 23,15 | 23,25 | 23,15 | 23,25 | 0,65% | - |