GFT Technologies SE
[WKN: 580060 | ISIN: DE0005800601]
Aktienkurse
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