Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 0,22% | - |
| 29.04.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,54% | - |
| 28.04.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 3,20% | - |
| 27.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,33% | - |
| 24.04.2026 | 18,30 | 18,68 | 18,16 | 18,16 | -4,42% | 238,00 |
| 23.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,66% | - |
| 22.04.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -0,51% | - |
| 21.04.2026 | 18,86 | 19,62 | 18,86 | 19,62 | 2,94% | 10,00 |
| 20.04.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -2,76% | - |
| 17.04.2026 | 19,02 | 19,78 | 19,02 | 19,60 | 6,18% | 37,00 |
| 16.04.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 3,48% | - |
| 15.04.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 0,11% | - |
| 14.04.2026 | 17,50 | 17,82 | 17,50 | 17,82 | 5,19% | 226,00 |
| 13.04.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -2,53% | - |
| 10.04.2026 | 17,08 | 17,38 | 17,08 | 17,38 | -3,44% | 1,00 |
| 09.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,60% | - |
| 08.04.2026 | 18,38 | 18,48 | 18,38 | 18,48 | 2,10% | 31,00 |
| 07.04.2026 | 18,44 | 18,44 | 18,10 | 18,10 | 3,31% | 586,00 |
| 02.04.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -1,02% | - |
| 01.04.2026 | 17,76 | 17,76 | 17,70 | 17,70 | 0,80% | 200,00 |
| 31.03.2026 | 16,42 | 17,56 | 16,42 | 17,56 | 6,55% | 182,00 |
| 30.03.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 0,00% | 50,00 |
| 27.03.2026 | 16,58 | 16,58 | 16,48 | 16,48 | -3,06% | 100,00 |
| 26.03.2026 | 16,78 | 17,00 | 16,78 | 17,00 | 2,04% | 650,00 |
| 25.03.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 1,22% | - |
| 24.03.2026 | 17,00 | 17,00 | 16,46 | 16,46 | -3,86% | 464,00 |
| 23.03.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -6,14% | - |
| 20.03.2026 | 17,80 | 18,24 | 17,80 | 18,24 | 2,47% | 100,00 |
| 19.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,22% | - |
| 18.03.2026 | 17,70 | 18,02 | 17,70 | 18,02 | 4,77% | 18,00 |
| 17.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -4,66% | - |
| 16.03.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 2,27% | 100,00 |
| 13.03.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -1,23% | 196,00 |
| 12.03.2026 | 17,72 | 17,86 | 17,72 | 17,86 | -1,65% | 180,00 |
| 11.03.2026 | 18,34 | 18,34 | 18,16 | 18,16 | -5,71% | 499,00 |
| 10.03.2026 | 19,08 | 19,30 | 19,08 | 19,26 | 1,37% | 700,00 |
| 09.03.2026 | 17,46 | 19,00 | 17,46 | 19,00 | 2,81% | 180,00 |
| 06.03.2026 | 17,90 | 18,48 | 17,90 | 18,48 | 4,05% | 1.870,00 |
| 05.03.2026 | 16,36 | 17,76 | 16,36 | 17,76 | 10,04% | 322,00 |
| 04.03.2026 | 14,96 | 16,14 | 14,96 | 16,14 | 8,18% | 547,00 |
| 03.03.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -1,58% | - |
| 02.03.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -4,05% | - |
| 27.02.2026 | 15,28 | 15,80 | 15,28 | 15,80 | 1,67% | 1,00 |
| 26.02.2026 | 14,06 | 15,54 | 14,06 | 15,54 | 8,82% | 761,00 |
| 25.02.2026 | 13,88 | 14,28 | 13,88 | 14,28 | 4,54% | 261,00 |
| 24.02.2026 | 14,24 | 14,24 | 13,66 | 13,66 | -4,07% | 800,00 |
| 23.02.2026 | 14,76 | 14,76 | 14,24 | 14,24 | -5,32% | 200,00 |
| 20.02.2026 | 14,46 | 15,04 | 14,40 | 15,04 | 4,01% | 533,00 |
| 19.02.2026 | 14,66 | 14,66 | 14,46 | 14,46 | -4,49% | 125,00 |
| 18.02.2026 | 15,16 | 15,16 | 15,14 | 15,14 | -0,13% | 198,00 |
| 17.02.2026 | 15,00 | 15,16 | 14,90 | 15,16 | -2,19% | 120,00 |
| 16.02.2026 | 16,56 | 16,56 | 15,50 | 15,50 | -8,28% | 865,00 |
| 13.02.2026 | 16,62 | 16,90 | 16,40 | 16,90 | 2,42% | 354,00 |
| 12.02.2026 | 17,04 | 17,04 | 16,50 | 16,50 | -9,14% | 60,00 |
| 11.02.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,66% | - |
| 10.02.2026 | 18,78 | 18,78 | 18,06 | 18,28 | -4,79% | 195,00 |
| 09.02.2026 | 19,04 | 19,20 | 19,04 | 19,20 | 1,80% | 25,00 |
| 06.02.2026 | 18,96 | 18,96 | 18,82 | 18,86 | -3,08% | 231,00 |
| 05.02.2026 | 18,96 | 19,46 | 18,96 | 19,46 | 1,57% | 175,00 |
| 04.02.2026 | 19,60 | 19,60 | 19,16 | 19,16 | -1,84% | 20,00 |
| 03.02.2026 | 20,80 | 20,80 | 19,52 | 19,52 | -6,60% | 1.075,00 |
| 02.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | 145,00 |
| 30.01.2026 | 20,70 | 20,70 | 20,60 | 20,60 | -2,14% | 117,00 |
| 29.01.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
| 28.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,64% | - |
| 27.01.2026 | 21,35 | 21,35 | 20,80 | 21,35 | 3,39% | 520,00 |
| 26.01.2026 | 20,65 | 20,70 | 20,65 | 20,65 | -1,20% | 1.350,00 |
| 23.01.2026 | 20,95 | 20,95 | 20,90 | 20,90 | -0,95% | 100,00 |
| 22.01.2026 | 20,05 | 21,10 | 20,05 | 21,10 | 7,22% | 20,00 |
| 21.01.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,20% | - |
| 20.01.2026 | 20,00 | 20,00 | 19,72 | 19,72 | -2,38% | 60,00 |
| 19.01.2026 | 19,74 | 20,20 | 19,74 | 20,20 | -3,35% | 139,00 |
| 16.01.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,72% | - |
| 15.01.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -1,19% | - |
| 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% | - |