20,750€
-0,48%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,95 | 21,20 | 20,78 | 20,83 | -0,48% | 3.675,00 |
| 20.02.2025 | 21,15 | 21,58 | 20,70 | 20,93 | -0,95% | 13.080,00 |
| 19.02.2025 | 21,55 | 21,68 | 21,08 | 21,13 | -2,09% | 112,00 |
| 18.02.2025 | 21,73 | 21,78 | 21,28 | 21,58 | -0,80% | 2.610,00 |
| 17.02.2025 | 21,18 | 21,75 | 21,10 | 21,75 | 2,84% | 18.225,00 |
| 14.02.2025 | 20,88 | 21,68 | 20,85 | 21,15 | 1,93% | 960,00 |
| 13.02.2025 | 20,78 | 21,40 | 20,75 | 20,75 | -0,12% | 3.436,00 |
| 12.02.2025 | 20,60 | 21,08 | 20,50 | 20,78 | 0,85% | 11.174,00 |
| 11.02.2025 | 20,68 | 20,90 | 20,38 | 20,60 | -0,60% | 13.565,00 |
| 10.02.2025 | 21,00 | 21,13 | 20,63 | 20,73 | -1,31% | 18.930,00 |
| 07.02.2025 | 21,40 | 21,63 | 20,83 | 21,00 | -2,10% | 1.173,00 |
| 06.02.2025 | 22,25 | 22,45 | 21,15 | 21,45 | -3,81% | 7.492,00 |
| 05.02.2025 | 22,23 | 22,38 | 22,00 | 22,30 | 0,11% | - |
| 04.02.2025 | 22,18 | 22,40 | 22,03 | 22,28 | 0,91% | 880,00 |
| 03.02.2025 | 22,13 | 22,35 | 21,83 | 22,08 | -2,54% | 32.442,00 |
| 31.01.2025 | 22,48 | 22,80 | 22,43 | 22,65 | 0,89% | 4.620,00 |
| 30.01.2025 | 22,63 | 23,03 | 22,35 | 22,45 | -0,55% | 2.860,00 |
| 29.01.2025 | 21,85 | 22,93 | 21,75 | 22,58 | 3,56% | 11.090,00 |
| 28.01.2025 | 21,58 | 22,15 | 21,45 | 21,80 | 0,69% | 15.450,00 |
| 27.01.2025 | 21,75 | 21,75 | 21,08 | 21,65 | -1,03% | 7.800,00 |
| 24.01.2025 | 21,70 | 22,35 | 21,60 | 21,88 | 1,39% | 56.700,00 |
| 23.01.2025 | 22,08 | 22,13 | 21,33 | 21,58 | -2,15% | 3.585,00 |
| 22.01.2025 | 22,30 | 22,35 | 22,03 | 22,05 | -1,12% | 6.050,00 |
| 21.01.2025 | 22,45 | 22,60 | 22,08 | 22,30 | -1,11% | 8.449,00 |
| 20.01.2025 | 22,50 | 22,60 | 22,28 | 22,55 | -0,11% | 12.308,00 |
| 17.01.2025 | 22,60 | 22,63 | 22,18 | 22,58 | 0,22% | 2.867,00 |
| 16.01.2025 | 22,93 | 23,13 | 22,50 | 22,53 | -1,96% | 12.450,00 |
| 15.01.2025 | 21,78 | 23,03 | 21,65 | 22,98 | 6,12% | 4.700,00 |
| 14.01.2025 | 21,95 | 22,10 | 21,63 | 21,65 | -1,59% | 1.275,00 |
| 13.01.2025 | 22,33 | 22,45 | 21,60 | 22,00 | -1,68% | 2.180,00 |
| 10.01.2025 | 22,28 | 22,53 | 22,18 | 22,38 | 0,11% | 5.330,00 |
| 09.01.2025 | 22,23 | 22,38 | 21,98 | 22,35 | 0,22% | 5.600,00 |
| 08.01.2025 | 22,88 | 22,90 | 22,18 | 22,30 | -2,51% | 1.685,00 |
| 07.01.2025 | 23,23 | 23,35 | 22,73 | 22,88 | -1,72% | 53.400,00 |
| 06.01.2025 | 22,68 | 23,38 | 22,60 | 23,28 | 3,10% | 5.510,00 |
| 03.01.2025 | 22,83 | 22,88 | 22,50 | 22,58 | -0,77% | 161,00 |
| 02.01.2025 | 22,18 | 22,85 | 22,08 | 22,75 | 3,06% | 6.215,00 |
| 30.12.2024 | 22,43 | 22,43 | 21,93 | 22,08 | -1,45% | 1.000,00 |
| 27.12.2024 | 22,20 | 22,65 | 22,20 | 22,40 | 0,45% | 2.015,00 |
| 23.12.2024 | 22,25 | 22,33 | 21,98 | 22,30 | 0,22% | 8.705,00 |
| 20.12.2024 | 22,48 | 22,55 | 21,33 | 22,25 | -1,33% | 16.595,00 |
| 19.12.2024 | 22,93 | 23,15 | 22,48 | 22,55 | -2,17% | 12.390,00 |
| 18.12.2024 | 23,63 | 23,75 | 23,05 | 23,05 | -2,43% | 9.450,00 |
| 17.12.2024 | 23,88 | 24,03 | 23,53 | 23,63 | -1,05% | 15.423,00 |
| 16.12.2024 | 24,35 | 24,50 | 23,53 | 23,88 | -1,95% | 28.424,00 |
| 13.12.2024 | 24,55 | 24,75 | 24,30 | 24,35 | -0,81% | 6.638,00 |
| 12.12.2024 | 24,75 | 25,00 | 24,45 | 24,55 | -1,11% | 1.150,00 |
| 11.12.2024 | 24,98 | 25,13 | 24,68 | 24,83 | -1,00% | 8.434,00 |
| 10.12.2024 | 24,05 | 25,25 | 23,85 | 25,08 | 4,26% | 6.212,00 |
| 09.12.2024 | 24,63 | 24,83 | 23,83 | 24,05 | -0,62% | 12.756,00 |
| 06.12.2024 | 23,20 | 24,58 | 23,08 | 24,20 | 4,42% | 9.184,00 |
| 05.12.2024 | 21,35 | 23,23 | 21,33 | 23,18 | 8,55% | 12.252,00 |
| 04.12.2024 | 20,88 | 21,43 | 20,85 | 21,35 | 2,40% | 11.175,00 |
| 03.12.2024 | 21,10 | 21,40 | 20,85 | 20,85 | -1,42% | 10.300,00 |
| 02.12.2024 | 21,50 | 21,53 | 20,93 | 21,15 | -1,86% | 5.160,00 |
| 29.11.2024 | 21,68 | 21,80 | 21,33 | 21,55 | -0,46% | 2.312,00 |
| 28.11.2024 | 21,63 | 22,15 | 21,58 | 21,65 | 0,35% | 20.947,00 |
| 27.11.2024 | 21,65 | 21,85 | 21,35 | 21,58 | -0,46% | 9.100,00 |
| 26.11.2024 | 21,78 | 22,00 | 21,60 | 21,68 | -0,57% | 10.750,00 |
| 25.11.2024 | 21,80 | 22,00 | 21,55 | 21,80 | 0,23% | 12.710,00 |
| 22.11.2024 | 21,85 | 22,15 | 21,63 | 21,75 | -0,57% | 2.680,00 |
| 21.11.2024 | 22,03 | 22,05 | 21,73 | 21,88 | -0,91% | - |
| 20.11.2024 | 22,18 | 22,53 | 21,83 | 22,08 | -0,23% | 10.595,00 |
| 19.11.2024 | 22,83 | 22,90 | 22,08 | 22,13 | -3,17% | 8.724,00 |
| 18.11.2024 | 22,20 | 23,00 | 22,00 | 22,85 | 3,28% | 16.365,00 |
| 15.11.2024 | 20,53 | 22,13 | 20,33 | 22,13 | 7,27% | 7.900,00 |
| 14.11.2024 | 19,15 | 20,95 | 17,88 | 20,63 | 5,28% | 18.540,00 |
| 13.11.2024 | 19,98 | 20,15 | 19,49 | 19,59 | -2,25% | 4.225,00 |
| 12.11.2024 | 19,76 | 20,07 | 19,46 | 20,04 | 0,80% | 4.000,00 |
| 11.11.2024 | 19,83 | 20,08 | 19,59 | 19,88 | 0,66% | 2.720,00 |
| 08.11.2024 | 19,92 | 19,92 | 19,59 | 19,75 | -0,75% | 6.169,00 |
| 07.11.2024 | 19,28 | 19,91 | 19,16 | 19,90 | 2,90% | 10.000,00 |
| 06.11.2024 | 19,42 | 19,62 | 19,15 | 19,34 | -0,62% | 742,00 |
| 05.11.2024 | 19,90 | 19,92 | 19,36 | 19,46 | -2,14% | 21.750,00 |
| 04.11.2024 | 20,25 | 20,28 | 19,64 | 19,89 | -1,68% | 3.480,00 |
| 01.11.2024 | 20,15 | 20,50 | 20,13 | 20,23 | 0,00% | 5.200,00 |
| 31.10.2024 | 20,73 | 20,73 | 19,95 | 20,23 | -2,53% | 31.000,00 |
| 30.10.2024 | 21,25 | 21,30 | 20,70 | 20,75 | -2,47% | 7.200,00 |
| 29.10.2024 | 21,45 | 21,50 | 21,13 | 21,28 | -0,58% | 3.610,00 |
| 28.10.2024 | 21,58 | 21,65 | 21,28 | 21,40 | -0,58% | 26.506,00 |
| 25.10.2024 | 21,73 | 21,73 | 21,35 | 21,53 | -0,69% | - |
| 24.10.2024 | 21,53 | 21,75 | 21,33 | 21,68 | 1,05% | 2.760,00 |
| 23.10.2024 | 21,70 | 21,78 | 21,40 | 21,45 | -1,04% | - |
| 22.10.2024 | 22,03 | 22,18 | 21,53 | 21,68 | -1,48% | 5.050,00 |
| 21.10.2024 | 22,48 | 22,70 | 21,93 | 22,00 | -2,33% | 6.386,00 |
| 18.10.2024 | 22,40 | 22,95 | 22,40 | 22,53 | 0,67% | - |
| 17.10.2024 | 22,80 | 22,93 | 22,30 | 22,38 | -1,97% | 11.350,00 |
| 16.10.2024 | 23,10 | 23,13 | 22,55 | 22,83 | -1,19% | 2.655,00 |
| 15.10.2024 | 23,20 | 23,25 | 22,75 | 23,10 | -0,65% | 1.665,00 |
| 14.10.2024 | 23,10 | 23,35 | 22,95 | 23,25 | 0,43% | - |
| 11.10.2024 | 23,00 | 23,25 | 22,90 | 23,15 | 1,20% | - |
| 10.10.2024 | 22,88 | 23,05 | 22,83 | 22,88 | -0,87% | 16.550,00 |
| 09.10.2024 | 23,10 | 23,15 | 22,85 | 23,08 | -0,54% | 2.430,00 |
| 08.10.2024 | 23,45 | 23,48 | 22,93 | 23,20 | -1,80% | 5.580,00 |
| 07.10.2024 | 22,73 | 23,68 | 22,65 | 23,63 | 3,50% | 11.848,00 |
| 04.10.2024 | 23,05 | 23,28 | 22,70 | 22,83 | -0,87% | - |
| 03.10.2024 | 22,95 | 23,13 | 22,65 | 23,03 | 0,00% | 370,00 |
| 02.10.2024 | 22,93 | 23,18 | 22,80 | 23,03 | 0,33% | 510,00 |
| 01.10.2024 | 23,38 | 23,90 | 22,50 | 22,95 | -1,82% | 20.480,00 |
| 30.09.2024 | 23,38 | 23,53 | 22,73 | 23,38 | -0,43% | 3.710,00 |