46,900€
4,16%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 45,03 | 45,03 | 45,03 | 45,03 | 0,00% | - |
| 16.12.2021 | 45,08 | 45,08 | 45,03 | 45,03 | 0,00% | - |
| 10.12.2021 | 44,70 | 45,03 | 44,70 | 45,03 | 2,91% | - |
| 09.12.2021 | 43,75 | 43,75 | 43,75 | 43,75 | 0,00% | - |
| 08.12.2021 | 43,75 | 43,75 | 43,30 | 43,75 | 0,63% | - |
| 07.12.2021 | 43,35 | 43,48 | 43,35 | 43,48 | -3,39% | - |
| 06.12.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 03.12.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 02.12.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 30.11.2021 | 45,00 | 45,00 | 44,00 | 45,00 | 2,27% | - |
| 29.11.2021 | 44,00 | 45,00 | 44,00 | 44,00 | 0,00% | - |
| 26.11.2021 | 45,00 | 45,00 | 44,00 | 44,00 | inf% | - |
| 19.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.11.2021 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 08.11.2021 | 41,66 | 41,66 | 37,98 | 38,10 | -13,31% | - |
| 05.11.2021 | 43,95 | 43,95 | 43,95 | 43,95 | 1,62% | - |
| 04.11.2021 | 43,25 | 43,25 | 43,25 | 43,25 | inf% | - |
| 03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 40,61 | 40,81 | 40,61 | 40,81 | 4,08% | - |
| 28.10.2021 | 39,26 | 39,26 | 38,93 | 39,21 | 8,89% | - |
| 26.10.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 0,00% | - |
| 25.10.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 9,19% | - |
| 22.10.2021 | 32,70 | 32,98 | 32,70 | 32,98 | 5,08% | - |
| 21.10.2021 | 31,38 | 31,38 | 31,38 | 31,38 | 0,00% | - |
| 20.10.2021 | 31,00 | 31,41 | 31,00 | 31,38 | 1,23% | - |
| 19.10.2021 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 14.10.2021 | 30,70 | 30,80 | 30,70 | 30,80 | inf% | - |
| 08.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.08.2021 | 28,46 | 28,46 | 28,46 | 28,46 | 0,00% | - |
| 17.08.2021 | 28,46 | 28,46 | 28,46 | 28,46 | -0,26% | - |
| 13.08.2021 | 28,53 | 28,53 | 28,53 | 28,53 | 0,00% | - |
| 10.08.2021 | 28,53 | 28,53 | 28,53 | 28,53 | -0,26% | - |
| 02.08.2021 | 28,61 | 28,61 | 28,61 | 28,61 | 3,81% | - |
| 30.07.2021 | 27,56 | 27,56 | 27,56 | 27,56 | 12,70% | - |
| 22.07.2021 | 24,45 | 24,45 | 24,45 | 24,45 | 3,16% | - |
| 21.07.2021 | 23,68 | 23,70 | 23,68 | 23,70 | 8,57% | - |
| 20.07.2021 | 21,83 | 21,83 | 21,83 | 21,83 | -0,11% | - |
| 19.07.2021 | 21,86 | 21,86 | 21,86 | 21,86 | 0,71% | - |
| 15.07.2021 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 02.07.2021 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | - |
| 01.07.2021 | 21,65 | 21,70 | 21,65 | 21,65 | 3,59% | - |
| 30.06.2021 | 20,90 | 20,90 | 20,90 | 20,90 | 0,24% | - |
| 29.06.2021 | 20,85 | 20,85 | 20,70 | 20,85 | inf% | - |
| 25.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.06.2021 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 31.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 27.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 3,70% | - |
| 20.05.2021 | 20,25 | 20,25 | 20,25 | 20,25 | 22,62% | - |
| 20.04.2021 | 16,63 | 16,63 | 16,52 | 16,52 | 4,92% | - |
| 16.04.2021 | 15,74 | 15,74 | 15,74 | 15,74 | -0,13% | - |
| 14.04.2021 | 15,76 | 15,76 | 15,76 | 15,76 | -2,05% | - |
| 13.04.2021 | 16,09 | 16,09 | 16,09 | 16,09 | 0,00% | - |
| 12.04.2021 | 16,09 | 16,09 | 16,09 | 16,09 | 0,00% | - |
| 08.04.2021 | 17,14 | 17,14 | 16,09 | 16,09 | 5,75% | - |
| 30.03.2021 | 15,22 | 15,22 | 15,22 | 15,22 | -1,10% | - |
| 25.03.2021 | 15,35 | 15,39 | 15,35 | 15,39 | 1,35% | - |
| 24.03.2021 | 15,18 | 15,18 | 15,18 | 15,18 | -0,33% | - |
| 18.03.2021 | 15,23 | 15,27 | 15,23 | 15,23 | 0,66% | - |
| 16.03.2021 | 15,13 | 15,13 | 15,13 | 15,13 | -0,07% | - |
| 11.03.2021 | 15,18 | 15,20 | 15,14 | 15,14 | 0,13% | - |
| 10.03.2021 | 15,16 | 15,25 | 15,12 | 15,12 | -0,07% | - |
| 09.03.2021 | 15,28 | 15,29 | 15,13 | 15,13 | -1,34% | - |
| 08.03.2021 | 15,37 | 15,41 | 15,31 | 15,34 | -0,10% | - |
| 05.03.2021 | 15,34 | 15,38 | 15,22 | 15,35 | -3,34% | - |
| 04.03.2021 | 16,12 | 16,12 | 15,88 | 15,88 | -2,99% | - |
| 03.03.2021 | 16,09 | 16,37 | 16,09 | 16,37 | -0,94% | - |
| 02.03.2021 | 16,31 | 16,53 | 16,31 | 16,53 | 0,92% | - |
| 01.03.2021 | 16,16 | 16,39 | 16,14 | 16,38 | 2,47% | - |
| 26.02.2021 | 15,97 | 16,09 | 15,97 | 15,98 | -1,48% | - |
| 25.02.2021 | 16,33 | 16,59 | 16,22 | 16,22 | 1,95% | - |
| 24.02.2021 | 15,80 | 15,98 | 15,80 | 15,91 | 1,60% | - |
| 23.02.2021 | 15,94 | 15,94 | 15,54 | 15,66 | -1,39% | - |
| 22.02.2021 | 16,04 | 16,04 | 15,85 | 15,88 | -1,40% | - |
| 19.02.2021 | 16,00 | 16,19 | 16,00 | 16,11 | 0,44% | - |
| 18.02.2021 | 15,95 | 16,17 | 15,95 | 16,04 | -0,96% | - |
| 16.02.2021 | 15,47 | 16,20 | 15,47 | 16,19 | 4,69% | - |
| 15.02.2021 | 16,57 | 16,72 | 15,36 | 15,47 | -5,41% | - |
| 12.02.2021 | 16,16 | 16,42 | 14,74 | 16,35 | 13,15% | - |
| 11.02.2021 | 16,20 | 16,23 | 14,32 | 14,45 | -10,64% | - |
| 10.02.2021 | 16,11 | 16,17 | 16,11 | 16,17 | 11,75% | - |
| 09.02.2021 | 14,47 | 14,47 | 14,47 | 14,47 | -9,22% | - |
| 05.02.2021 | 15,94 | 15,94 | 15,94 | 15,94 | 0,00% | - |
| 04.02.2021 | 15,94 | 15,94 | 15,94 | 15,94 | 16,48% | - |
| 03.02.2021 | 13,18 | 13,69 | 13,18 | 13,69 | 3,56% | - |
| 02.02.2021 | 12,97 | 13,33 | 12,96 | 13,22 | 3,04% | - |
| 08.01.2021 | 12,90 | 12,91 | 12,83 | 12,83 | 6,34% | - |
| 07.01.2021 | 11,97 | 12,06 | 11,96 | 12,06 | 0,75% | - |
| 30.12.2020 | 12,27 | 12,46 | 11,74 | 11,97 | -2,60% | - |
| 29.12.2020 | 11,81 | 12,51 | 11,65 | 12,29 | 4,95% | - |
| 28.12.2020 | 11,77 | 12,20 | 11,49 | 11,71 | -2,17% | - |
| 23.12.2020 | 11,68 | 12,06 | 11,68 | 11,97 | 0,59% | - |
| 22.12.2020 | 11,80 | 12,09 | 11,50 | 11,90 | -0,08% | - |
| 21.12.2020 | 12,01 | 12,31 | 10,64 | 11,91 | -1,24% | - |
| 18.12.2020 | 12,27 | 12,47 | 11,99 | 12,06 | -2,03% | - |
| 17.12.2020 | 12,03 | 12,63 | 11,93 | 12,31 | 0,57% | - |
| 16.12.2020 | 12,27 | 12,56 | 12,10 | 12,24 | -0,49% | - |
| 15.12.2020 | 11,93 | 12,53 | 11,76 | 12,30 | 2,16% | - |