17,520€
-3,74%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 18,23 | 18,27 | 17,50 | 17,57 | -3,73% | 11.744,00 |
| 31.07.2025 | 18,22 | 18,43 | 18,10 | 18,25 | -0,16% | 29.275,00 |
| 30.07.2025 | 18,55 | 18,64 | 18,05 | 18,28 | -1,14% | 12.176,00 |
| 29.07.2025 | 18,08 | 18,93 | 17,94 | 18,49 | 1,93% | 16.215,00 |
| 28.07.2025 | 18,35 | 18,91 | 17,91 | 18,14 | -0,93% | 20.926,00 |
| 25.07.2025 | 18,55 | 18,76 | 18,06 | 18,31 | -1,98% | 41.119,00 |
| 24.07.2025 | 20,30 | 20,30 | 18,09 | 18,68 | -8,21% | 52.364,00 |
| 23.07.2025 | 22,35 | 22,53 | 20,18 | 20,35 | -8,23% | 22.256,00 |
| 22.07.2025 | 22,38 | 22,45 | 21,93 | 22,18 | -1,33% | 9.375,00 |
| 21.07.2025 | 22,88 | 22,95 | 22,33 | 22,48 | -1,64% | 14.070,00 |
| 18.07.2025 | 23,05 | 23,28 | 22,78 | 22,85 | -0,54% | 5.020,00 |
| 17.07.2025 | 22,80 | 23,30 | 22,75 | 22,98 | 0,99% | 4.308,00 |
| 16.07.2025 | 23,18 | 23,30 | 22,55 | 22,75 | -2,15% | 5.300,00 |
| 15.07.2025 | 22,90 | 23,50 | 22,80 | 23,25 | 1,97% | 4.350,00 |
| 14.07.2025 | 23,20 | 23,20 | 22,68 | 22,80 | -2,36% | 6.200,00 |
| 11.07.2025 | 23,68 | 23,68 | 23,25 | 23,35 | -1,27% | 1.092,00 |
| 10.07.2025 | 23,93 | 24,15 | 23,43 | 23,65 | -1,25% | 5.558,00 |
| 09.07.2025 | 23,83 | 24,05 | 23,40 | 23,95 | 0,84% | 3.480,00 |
| 08.07.2025 | 23,00 | 23,85 | 22,95 | 23,75 | 3,49% | 4.760,00 |
| 07.07.2025 | 23,30 | 23,30 | 22,70 | 22,95 | -1,08% | 2.908,00 |
| 04.07.2025 | 24,08 | 24,08 | 23,05 | 23,20 | -3,63% | 11.000,00 |
| 03.07.2025 | 24,65 | 25,45 | 23,60 | 24,08 | -2,83% | 21.426,00 |
| 02.07.2025 | 24,28 | 24,78 | 24,18 | 24,78 | 2,38% | 7.199,00 |
| 01.07.2025 | 24,85 | 25,13 | 24,08 | 24,20 | -2,42% | 9.069,00 |
| 30.06.2025 | 22,60 | 25,15 | 22,60 | 24,80 | 10,47% | 12.684,00 |
| 27.06.2025 | 22,53 | 22,75 | 22,28 | 22,45 | -0,22% | - |
| 26.06.2025 | 22,38 | 22,55 | 22,20 | 22,50 | 0,67% | 5.960,00 |
| 25.06.2025 | 22,28 | 22,65 | 22,18 | 22,35 | 0,45% | 2.750,00 |
| 24.06.2025 | 21,93 | 22,75 | 21,90 | 22,25 | 2,30% | 1.820,00 |
| 23.06.2025 | 21,68 | 21,90 | 21,40 | 21,75 | -0,11% | 6.670,00 |
| 20.06.2025 | 22,33 | 22,35 | 21,58 | 21,78 | -1,36% | 10.568,00 |
| 19.06.2025 | 22,90 | 22,93 | 21,90 | 22,08 | -4,13% | 5.524,00 |
| 18.06.2025 | 22,93 | 23,35 | 22,65 | 23,03 | 0,55% | 5.540,00 |
| 17.06.2025 | 22,85 | 23,35 | 22,80 | 22,90 | 0,22% | 5.150,00 |
| 16.06.2025 | 22,10 | 23,25 | 22,10 | 22,85 | 2,93% | 5.100,00 |
| 13.06.2025 | 22,20 | 22,45 | 22,03 | 22,20 | -1,77% | 22.710,00 |
| 12.06.2025 | 23,58 | 23,70 | 22,53 | 22,60 | -4,14% | 7.450,00 |
| 11.06.2025 | 23,25 | 23,75 | 23,10 | 23,58 | 0,75% | 12.090,00 |
| 10.06.2025 | 23,13 | 23,88 | 22,95 | 23,40 | 1,30% | 4.590,00 |
| 09.06.2025 | 23,05 | 23,35 | 22,93 | 23,10 | 0,00% | 10.517,00 |
| 06.06.2025 | 23,43 | 23,70 | 22,80 | 23,10 | -2,74% | 4.340,00 |
| 05.06.2025 | 24,48 | 24,78 | 23,75 | 23,75 | -3,06% | 26.736,00 |
| 04.06.2025 | 24,03 | 24,78 | 23,98 | 24,50 | 2,19% | 1.725,00 |
| 03.06.2025 | 23,73 | 24,05 | 23,45 | 23,98 | 0,84% | 8.400,00 |
| 02.06.2025 | 24,08 | 24,08 | 23,43 | 23,78 | -1,35% | 480,00 |
| 30.05.2025 | 24,38 | 24,95 | 24,03 | 24,10 | -1,03% | 4.740,00 |
| 29.05.2025 | 24,35 | 24,63 | 24,00 | 24,35 | 0,41% | 6.300,00 |
| 28.05.2025 | 22,93 | 24,60 | 22,90 | 24,25 | 5,66% | 4.179,00 |
| 27.05.2025 | 23,13 | 23,25 | 22,83 | 22,95 | -0,76% | 5.071,00 |
| 26.05.2025 | 23,10 | 23,35 | 23,08 | 23,13 | 1,65% | 8.546,00 |
| 23.05.2025 | 23,35 | 23,60 | 22,25 | 22,75 | -3,50% | 5.200,00 |
| 22.05.2025 | 23,83 | 23,85 | 23,10 | 23,58 | -0,84% | 9.186,00 |
| 21.05.2025 | 23,90 | 24,10 | 23,43 | 23,78 | -0,31% | 6.200,00 |
| 20.05.2025 | 23,60 | 24,13 | 23,55 | 23,85 | 0,74% | 7.581,00 |
| 19.05.2025 | 23,25 | 23,95 | 23,13 | 23,68 | 1,61% | 4.292,00 |
| 16.05.2025 | 24,83 | 24,93 | 23,08 | 23,30 | -5,86% | 12.304,00 |
| 15.05.2025 | 24,88 | 26,78 | 24,25 | 24,75 | -0,50% | 31.253,00 |
| 14.05.2025 | 24,50 | 25,10 | 24,25 | 24,88 | 1,63% | 6.620,00 |
| 13.05.2025 | 24,13 | 26,08 | 24,00 | 24,48 | 1,03% | 11.450,00 |
| 12.05.2025 | 24,78 | 25,20 | 23,98 | 24,23 | -0,92% | 4.050,00 |
| 09.05.2025 | 23,10 | 25,53 | 23,03 | 24,45 | 5,62% | 9.070,00 |
| 08.05.2025 | 25,55 | 25,55 | 22,28 | 23,15 | -8,59% | 4.160,00 |
| 07.05.2025 | 25,10 | 25,58 | 24,88 | 25,33 | 1,20% | 2.495,00 |
| 06.05.2025 | 24,78 | 26,90 | 23,93 | 25,03 | 0,91% | 1.840,00 |
| 05.05.2025 | 25,60 | 25,95 | 24,75 | 24,80 | -2,94% | 6.180,00 |
| 02.05.2025 | 24,83 | 25,95 | 24,70 | 25,55 | 3,34% | 4.816,00 |
| 30.04.2025 | 24,25 | 24,80 | 24,00 | 24,73 | 1,23% | 13.300,00 |
| 29.04.2025 | 24,28 | 24,85 | 24,23 | 24,43 | 0,83% | 7.850,00 |
| 28.04.2025 | 22,58 | 24,50 | 22,40 | 24,23 | 6,60% | 12.582,00 |
| 25.04.2025 | 22,68 | 22,98 | 22,58 | 22,73 | 0,55% | 4.560,00 |
| 24.04.2025 | 22,23 | 22,75 | 21,90 | 22,60 | 1,57% | 3.860,00 |
| 23.04.2025 | 22,88 | 23,15 | 22,25 | 22,25 | -1,77% | 11.697,00 |
| 22.04.2025 | 21,95 | 22,95 | 21,88 | 22,65 | 3,31% | 5.400,00 |
| 17.04.2025 | 21,95 | 22,25 | 21,73 | 21,93 | 0,69% | 7.450,00 |
| 16.04.2025 | 21,28 | 22,60 | 21,18 | 21,78 | 1,99% | 3.170,00 |
| 15.04.2025 | 20,55 | 21,40 | 20,53 | 21,35 | 4,15% | 4.740,00 |
| 14.04.2025 | 19,69 | 20,65 | 19,61 | 20,50 | 4,65% | 5.770,00 |
| 11.04.2025 | 19,50 | 19,72 | 18,85 | 19,59 | 1,35% | 924,00 |
| 10.04.2025 | 20,63 | 20,85 | 19,04 | 19,33 | -6,39% | 9.740,00 |
| 09.04.2025 | 19,08 | 20,70 | 18,43 | 20,65 | 8,23% | 18.586,00 |
| 08.04.2025 | 19,44 | 20,10 | 18,74 | 19,08 | -0,26% | 5.070,00 |
| 07.04.2025 | 19,14 | 20,02 | 18,12 | 19,13 | -5,06% | 8.270,00 |
| 04.04.2025 | 22,65 | 22,75 | 19,87 | 20,15 | -11,04% | 4.233,00 |
| 03.04.2025 | 21,40 | 22,98 | 21,40 | 22,65 | 0,44% | 14.500,00 |
| 02.04.2025 | 22,75 | 22,75 | 22,18 | 22,55 | -0,77% | 500,00 |
| 01.04.2025 | 22,45 | 23,33 | 22,43 | 22,73 | 1,45% | 7.900,00 |
| 31.03.2025 | 23,28 | 23,28 | 22,20 | 22,40 | -4,48% | 32.980,00 |
| 28.03.2025 | 23,28 | 23,70 | 22,95 | 23,45 | 0,86% | 18.314,00 |
| 27.03.2025 | 22,80 | 24,00 | 22,63 | 23,25 | 1,86% | 8.272,00 |
| 26.03.2025 | 22,85 | 23,15 | 22,80 | 22,83 | -0,44% | 12.800,00 |
| 25.03.2025 | 22,45 | 23,13 | 22,40 | 22,93 | 2,23% | 3.517,00 |
| 24.03.2025 | 22,40 | 22,65 | 22,15 | 22,43 | 0,56% | 6.465,00 |
| 21.03.2025 | 22,35 | 22,45 | 22,00 | 22,30 | -0,45% | 3.019,00 |
| 20.03.2025 | 22,60 | 22,63 | 21,95 | 22,40 | -0,11% | 13.722,00 |
| 19.03.2025 | 22,60 | 22,63 | 22,13 | 22,43 | 0,00% | 6.910,00 |
| 18.03.2025 | 21,90 | 22,83 | 21,88 | 22,43 | 2,63% | 21.685,00 |
| 17.03.2025 | 20,85 | 22,08 | 20,78 | 21,85 | 4,30% | 9.815,00 |
| 14.03.2025 | 20,10 | 21,05 | 19,94 | 20,95 | 4,36% | 5.675,00 |
| 13.03.2025 | 19,69 | 20,25 | 19,25 | 20,08 | 1,65% | 9.330,00 |
| 12.03.2025 | 19,82 | 20,10 | 19,54 | 19,75 | -0,15% | 7.178,00 |