20,900€
-0,48%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 20,90 | 20,90 | 20,75 | 20,83 | -0,83% | - |
| 14.01.2026 | 20,80 | 21,00 | 20,65 | 21,00 | 0,24% | 25,00 |
| 13.01.2026 | 20,60 | 20,95 | 20,60 | 20,95 | 1,45% | 15,00 |
| 12.01.2026 | 21,60 | 21,60 | 20,55 | 20,65 | -0,48% | 533,00 |
| 09.01.2026 | 20,30 | 20,80 | 20,30 | 20,75 | 1,72% | 1.028,00 |
| 08.01.2026 | 20,45 | 20,45 | 20,00 | 20,40 | 0,74% | 512,00 |
| 07.01.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 1,25% | - |
| 06.01.2026 | 19,32 | 20,00 | 19,32 | 20,00 | 6,38% | 680,00 |
| 05.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,11% | - |
| 02.01.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,21% | - |
| 30.12.2025 | 18,78 | 18,82 | 18,78 | 18,82 | -0,95% | 18,00 |
| 29.12.2025 | 18,66 | 19,00 | 18,66 | 19,00 | 0,32% | 471,00 |
| 23.12.2025 | 18,98 | 18,98 | 18,78 | 18,94 | -0,53% | 1.659,00 |
| 22.12.2025 | 18,76 | 19,04 | 18,76 | 19,04 | 0,53% | 928,00 |
| 19.12.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 2,49% | 383,00 |
| 18.12.2025 | 18,16 | 18,48 | 18,16 | 18,48 | 2,67% | 1.000,00 |
| 17.12.2025 | 18,52 | 18,52 | 18,00 | 18,00 | -1,10% | 3.270,00 |
| 16.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,87% | - |
| 15.12.2025 | 18,40 | 18,40 | 18,36 | 18,36 | -0,22% | 25,00 |
| 12.12.2025 | 18,36 | 18,50 | 18,36 | 18,40 | 1,77% | 1.000,00 |
| 11.12.2025 | 17,64 | 18,08 | 17,64 | 18,08 | 1,80% | 618,00 |
| 10.12.2025 | 17,50 | 17,76 | 17,50 | 17,76 | 0,00% | 400,00 |
| 09.12.2025 | 17,60 | 17,76 | 17,60 | 17,76 | -1,11% | 500,00 |
| 08.12.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,44% | - |
| 05.12.2025 | 17,88 | 18,04 | 17,88 | 18,04 | -0,11% | 25,00 |
| 04.12.2025 | 17,56 | 18,06 | 17,56 | 18,06 | 1,12% | 2.613,00 |
| 03.12.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -3,56% | - |
| 02.12.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -1,91% | - |
| 01.12.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 1,29% | 600,00 |
| 28.11.2025 | 18,32 | 18,64 | 18,32 | 18,64 | 4,72% | 191,00 |
| 27.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,67% | - |
| 26.11.2025 | 18,04 | 18,04 | 17,92 | 17,92 | 0,34% | 100,00 |
| 25.11.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -1,87% | - |
| 24.11.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 6,68% | 647,00 |
| 21.11.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -2,96% | - |
| 20.11.2025 | 17,32 | 17,58 | 17,32 | 17,58 | 3,29% | 200,00 |
| 19.11.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,12% | - |
| 18.11.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -3,73% | - |
| 17.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 14.11.2025 | 17,30 | 17,70 | 17,30 | 17,70 | 0,68% | 100,00 |
| 13.11.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 1,15% | - |
| 12.11.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 2,00% | - |
| 11.11.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,35% | - |
| 10.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 1.000,00 |
| 07.11.2025 | 16,78 | 17,00 | 16,78 | 17,00 | 1,31% | 20,00 |
| 06.11.2025 | 16,96 | 17,26 | 16,78 | 16,78 | -0,36% | 1.500,00 |
| 05.11.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -2,88% | 22,00 |
| 04.11.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -1,70% | 20,00 |
| 03.11.2025 | 17,56 | 17,68 | 17,56 | 17,64 | -0,45% | 1.000,00 |
| 31.10.2025 | 17,96 | 17,96 | 17,72 | 17,72 | -1,34% | 169,00 |
| 30.10.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -2,18% | - |
| 29.10.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,76% | - |
| 28.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 27.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 115,00 |
| 24.10.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 1,50% | 3.000,00 |
| 23.10.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 3,88% | 25,00 |
| 22.10.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,11% | - |
| 21.10.2025 | 17,68 | 18,00 | 17,68 | 18,00 | 1,81% | 200,00 |
| 20.10.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 2,31% | - |
| 17.10.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -1,26% | - |
| 16.10.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 2,70% | 100,00 |
| 15.10.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -2,29% | - |
| 14.10.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -2,24% | - |
| 13.10.2025 | 17,28 | 17,84 | 17,28 | 17,84 | -0,89% | 115,00 |
| 10.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,78% | - |
| 09.10.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -0,22% | - |
| 08.10.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -2,40% | 175,00 |
| 07.10.2025 | 17,76 | 18,34 | 17,76 | 18,34 | 2,34% | 530,00 |
| 06.10.2025 | 17,76 | 17,92 | 17,76 | 17,92 | 2,17% | 2.580,00 |
| 03.10.2025 | 17,56 | 17,58 | 17,54 | 17,54 | 0,00% | 350,00 |
| 02.10.2025 | 17,82 | 17,82 | 17,50 | 17,54 | -3,52% | 300,00 |
| 01.10.2025 | 17,90 | 18,18 | 17,90 | 18,18 | -0,33% | 200,00 |
| 30.09.2025 | 18,02 | 18,24 | 18,02 | 18,24 | -0,11% | 500,00 |
| 29.09.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 3,75% | 110,00 |
| 26.09.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -3,40% | 330,00 |
| 25.09.2025 | 18,16 | 18,22 | 18,16 | 18,22 | 0,89% | 200,00 |
| 24.09.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 2,61% | - |
| 23.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,46% | - |
| 22.09.2025 | 17,38 | 17,52 | 17,38 | 17,52 | -1,46% | 1,00 |
| 19.09.2025 | 17,84 | 17,84 | 17,78 | 17,78 | -0,34% | 200,00 |
| 18.09.2025 | 17,14 | 17,84 | 17,14 | 17,84 | 6,83% | 21,00 |
| 17.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 16.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 15.09.2025 | 16,46 | 16,90 | 16,46 | 16,90 | 3,68% | - |
| 12.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 11.09.2025 | 16,33 | 16,45 | 16,18 | 16,20 | -0,37% | 1.060,00 |
| 10.09.2025 | 16,26 | 16,46 | 16,26 | 16,26 | -2,58% | 190,00 |
| 08.09.2025 | 16,82 | 16,97 | 16,61 | 16,69 | -1,48% | 50,00 |
| 05.09.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,36% | - |
| 04.09.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,47% | 75,00 |
| 03.09.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -0,24% | - |
| 02.09.2025 | 18,02 | 18,02 | 17,00 | 17,00 | -2,63% | 100,00 |
| 01.09.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,46% | - |
| 29.08.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,46% | - |
| 28.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,12% | - |
| 27.08.2025 | 17,30 | 17,48 | 17,30 | 17,32 | -0,80% | 160,00 |
| 26.08.2025 | 17,50 | 17,50 | 17,46 | 17,46 | -1,80% | 17,00 |
| 25.08.2025 | 17,80 | 17,80 | 17,78 | 17,78 | 1,48% | 182,00 |
| 22.08.2025 | 17,34 | 17,52 | 17,34 | 17,52 | 1,62% | 50,00 |
| 21.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,47% | - |