27,800€
2,77%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 27,90 | 28,15 | 27,75 | 27,83 | 2,87% | 24,00 |
| 13.10.2026 | 26,80 | 27,05 | 26,80 | 27,05 | -0,37% | - |
| 12.10.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,93% | - |
| 09.10.2026 | 25,65 | 27,00 | 25,65 | 26,90 | 4,87% | 1.700,00 |
| 08.10.2026 | 25,50 | 25,65 | 25,50 | 25,65 | 0,59% | 176,00 |
| 07.10.2026 | 26,55 | 26,55 | 25,50 | 25,50 | -5,20% | - |
| 06.10.2026 | 26,35 | 26,90 | 26,35 | 26,90 | 1,13% | 200,00 |
| 05.10.2026 | 26,55 | 26,60 | 26,50 | 26,60 | 1,14% | 1.099,00 |
| 02.10.2026 | 26,15 | 26,70 | 26,15 | 26,30 | 0,57% | 750,00 |
| 01.10.2026 | 25,35 | 26,60 | 25,35 | 26,15 | 3,36% | 20,00 |
| 30.09.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,60% | - |
| 29.09.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 28.09.2026 | 25,00 | 25,25 | 25,00 | 25,15 | 1,00% | 3,00 |
| 25.09.2026 | 25,40 | 25,40 | 24,90 | 24,90 | -3,30% | - |
| 24.09.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,96% | - |
| 23.09.2026 | 26,00 | 26,00 | 25,95 | 26,00 | 0,39% | 180,00 |
| 22.09.2026 | 26,60 | 26,60 | 25,90 | 25,90 | -2,81% | - |
| 21.09.2026 | 26,20 | 26,65 | 26,20 | 26,65 | 0,38% | 425,00 |
| 18.09.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 17.09.2026 | 25,90 | 26,55 | 25,90 | 26,55 | 1,92% | 350,00 |
| 16.09.2026 | 26,45 | 26,45 | 26,05 | 26,05 | 1,17% | 1.244,00 |
| 15.09.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 1,78% | - |
| 14.09.2026 | 25,10 | 25,50 | 25,00 | 25,30 | 2,85% | 1.710,00 |
| 11.09.2026 | 24,75 | 24,75 | 24,60 | 24,60 | 0,20% | 201,00 |
| 10.09.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,00% | - |
| 09.09.2026 | 24,70 | 24,70 | 24,55 | 24,55 | -3,54% | - |
| 08.09.2026 | 25,50 | 25,50 | 25,15 | 25,45 | -1,17% | 138,00 |
| 07.09.2026 | 25,80 | 25,80 | 25,75 | 25,75 | -0,19% | 119,00 |
| 04.09.2026 | 26,50 | 27,00 | 25,80 | 25,80 | -3,55% | 1.820,00 |
| 03.09.2026 | 24,70 | 26,80 | 24,70 | 26,75 | 3,28% | 131,00 |
| 02.09.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -2,45% | 50,00 |
| 01.09.2026 | 25,45 | 26,60 | 25,45 | 26,55 | 4,53% | 110,00 |
| 31.08.2026 | 25,25 | 25,45 | 25,25 | 25,40 | 0,79% | 790,00 |
| 28.08.2026 | 25,40 | 25,60 | 25,20 | 25,20 | 1,00% | 791,00 |
| 27.08.2026 | 23,20 | 25,05 | 23,20 | 24,95 | 10,89% | 340,00 |
| 26.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 25.08.2026 | 22,55 | 22,55 | 22,50 | 22,50 | -0,66% | 10,00 |
| 24.08.2026 | 22,70 | 22,70 | 22,50 | 22,65 | -0,88% | 740,00 |
| 21.08.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -1,08% | - |
| 20.08.2026 | 22,50 | 23,10 | 22,50 | 23,10 | 1,99% | 250,00 |
| 19.08.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,52% | - |
| 18.08.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 0,44% | 50,00 |
| 17.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,65% | 110,00 |
| 14.08.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 4,77% | - |
| 13.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,15% | - |
| 12.08.2026 | 21,70 | 21,75 | 21,70 | 21,75 | -2,68% | 2.000,00 |
| 11.08.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -5,89% | - |
| 10.08.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 1,50% | 10,00 |
| 07.08.2026 | 24,70 | 24,70 | 23,40 | 23,40 | 0,86% | 300,00 |
| 06.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 1.070,00 |
| 05.08.2026 | 23,65 | 23,65 | 23,60 | 23,60 | 0,43% | 23,00 |
| 04.08.2026 | 23,75 | 23,75 | 23,45 | 23,50 | -2,08% | 1.000,00 |
| 03.08.2026 | 22,90 | 24,00 | 22,90 | 24,00 | 4,35% | 2.043,00 |
| 31.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 30.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 6,73% | - |
| 29.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 5,44% | - |
| 28.07.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -0,94% | - |
| 27.07.2026 | 20,70 | 21,35 | 20,70 | 21,35 | 7,83% | 192,00 |
| 24.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,41% | - |
| 23.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 22.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,72% | - |
| 21.07.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | - |
| 20.07.2026 | 20,65 | 21,00 | 20,65 | 21,00 | 1,69% | 3.000,00 |
| 17.07.2026 | 20,45 | 20,80 | 20,45 | 20,65 | 1,47% | 600,00 |
| 16.07.2026 | 20,55 | 20,55 | 20,35 | 20,35 | 0,00% | 50,00 |
| 15.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -1,21% | - |
| 14.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | - |
| 13.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,25% | - |
| 10.07.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -0,21% | - |
| 09.07.2026 | 19,64 | 19,64 | 19,30 | 19,30 | -6,31% | 390,00 |
| 08.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 07.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,71% | - |
| 06.07.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -1,17% | - |
| 03.07.2026 | 21,05 | 21,30 | 21,05 | 21,30 | -1,39% | 70,00 |
| 02.07.2026 | 21,45 | 21,60 | 21,45 | 21,60 | 0,47% | 50,00 |
| 01.07.2026 | 20,50 | 21,50 | 20,50 | 21,50 | 1,65% | 600,00 |
| 30.06.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 3,17% | - |
| 29.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 4,17% | - |
| 26.06.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -6,06% | - |
| 25.06.2026 | 20,85 | 20,95 | 20,40 | 20,95 | 1,70% | 547,00 |
| 24.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 23.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | - |
| 22.06.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -2,08% | - |
| 19.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -5,68% | - |
| 18.06.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -1,72% | 200,00 |
| 17.06.2026 | 22,80 | 23,30 | 22,80 | 23,30 | 4,72% | 70,00 |
| 16.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -2,20% | - |
| 15.06.2026 | 22,25 | 22,75 | 22,25 | 22,75 | 5,32% | 847,00 |
| 12.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 11.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,10% | - |
| 10.06.2026 | 21,40 | 21,45 | 21,15 | 21,45 | -1,38% | 536,00 |
| 09.06.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -3,12% | - |
| 08.06.2026 | 21,75 | 22,45 | 21,75 | 22,45 | -5,67% | 500,00 |
| 05.06.2026 | 23,05 | 23,80 | 23,05 | 23,80 | 2,37% | 600,00 |
| 04.06.2026 | 22,35 | 23,25 | 22,35 | 23,25 | 1,09% | 200,00 |
| 03.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -5,93% | - |
| 02.06.2026 | 23,85 | 24,60 | 23,85 | 24,45 | 2,95% | 454,00 |
| 01.06.2026 | 22,05 | 24,10 | 22,05 | 23,75 | 6,98% | 370,00 |
| 29.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 28.05.2026 | 21,40 | 22,10 | 21,40 | 22,10 | 0,45% | 485,00 |