22,050€
7,04%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 22,95 | 23,68 | 22,95 | 23,48 | 2,18% | 3.570,00 |
| 26.09.2024 | 21,80 | 23,28 | 21,80 | 22,98 | 5,75% | 1.517,00 |
| 25.09.2024 | 21,90 | 22,18 | 21,33 | 21,73 | -1,14% | 15.000,00 |
| 24.09.2024 | 22,00 | 22,23 | 21,83 | 21,98 | 0,00% | 7.980,00 |
| 23.09.2024 | 22,05 | 22,05 | 21,78 | 21,98 | -0,23% | 5.200,00 |
| 20.09.2024 | 22,23 | 22,25 | 21,68 | 22,03 | -0,90% | 8.950,00 |
| 19.09.2024 | 21,70 | 22,50 | 21,65 | 22,23 | 2,77% | 7.920,00 |
| 18.09.2024 | 21,65 | 21,73 | 21,45 | 21,63 | 0,00% | 13.500,00 |
| 17.09.2024 | 21,10 | 22,00 | 21,08 | 21,63 | 2,37% | 10.200,00 |
| 16.09.2024 | 21,55 | 21,60 | 21,10 | 21,13 | -2,09% | 5.150,00 |
| 13.09.2024 | 21,35 | 21,63 | 21,30 | 21,58 | 0,94% | - |
| 12.09.2024 | 21,60 | 21,80 | 21,15 | 21,38 | -0,93% | 6.570,00 |
| 11.09.2024 | 21,05 | 21,58 | 21,05 | 21,58 | 2,37% | 7.565,00 |
| 10.09.2024 | 21,25 | 21,50 | 20,95 | 21,08 | -0,94% | 4.064,00 |
| 09.09.2024 | 21,08 | 21,28 | 20,93 | 21,28 | 1,19% | 480,00 |
| 06.09.2024 | 20,55 | 21,53 | 20,45 | 21,03 | 2,19% | 6.332,00 |
| 05.09.2024 | 20,35 | 20,80 | 20,25 | 20,58 | 0,98% | 14.400,00 |
| 04.09.2024 | 20,78 | 20,78 | 20,33 | 20,38 | -2,40% | 2.998,00 |
| 03.09.2024 | 21,35 | 21,43 | 20,68 | 20,88 | -2,11% | 10.773,00 |
| 02.09.2024 | 21,53 | 21,58 | 21,05 | 21,33 | -0,93% | 275,00 |
| 30.08.2024 | 21,15 | 21,58 | 21,08 | 21,53 | 2,26% | 2.480,00 |
| 29.08.2024 | 21,15 | 21,35 | 20,95 | 21,05 | -0,12% | 19.080,00 |
| 28.08.2024 | 21,28 | 21,40 | 20,95 | 21,08 | -0,82% | 5.936,00 |
| 27.08.2024 | 21,30 | 21,43 | 21,13 | 21,25 | -0,12% | 1.620,00 |
| 26.08.2024 | 21,75 | 21,80 | 21,25 | 21,28 | -2,07% | 4.308,00 |
| 23.08.2024 | 21,30 | 21,75 | 21,25 | 21,73 | 2,00% | 1.536,00 |
| 22.08.2024 | 21,55 | 21,70 | 21,28 | 21,30 | -1,27% | 8.418,00 |
| 21.08.2024 | 21,10 | 21,58 | 21,05 | 21,58 | 2,37% | 270,00 |
| 20.08.2024 | 21,10 | 21,40 | 20,98 | 21,08 | 0,12% | 9.825,00 |
| 19.08.2024 | 20,80 | 21,10 | 20,80 | 21,05 | 1,08% | 6.480,00 |
| 16.08.2024 | 21,43 | 21,43 | 20,80 | 20,83 | -3,03% | 4.500,00 |
| 15.08.2024 | 20,88 | 21,48 | 20,65 | 21,48 | 2,87% | 7.034,00 |
| 14.08.2024 | 20,85 | 21,33 | 20,63 | 20,88 | 0,24% | 6.578,00 |
| 13.08.2024 | 21,03 | 21,05 | 20,58 | 20,83 | -0,72% | 11.020,00 |
| 12.08.2024 | 21,80 | 21,80 | 20,43 | 20,98 | -0,94% | 6.425,00 |
| 09.08.2024 | 21,65 | 21,70 | 21,05 | 21,18 | -1,63% | 3.413,00 |
| 08.08.2024 | 21,93 | 22,93 | 20,68 | 21,53 | -4,44% | 22.153,00 |
| 07.08.2024 | 22,80 | 23,05 | 22,53 | 22,53 | -0,44% | 2.925,00 |
| 06.08.2024 | 22,28 | 22,75 | 22,05 | 22,63 | 2,03% | - |
| 05.08.2024 | 22,88 | 22,93 | 21,40 | 22,18 | -4,31% | 14.824,00 |
| 02.08.2024 | 23,78 | 23,85 | 23,03 | 23,18 | -2,73% | 2.082,00 |
| 01.08.2024 | 23,80 | 24,08 | 23,63 | 23,83 | 0,11% | - |
| 31.07.2024 | 23,75 | 23,95 | 23,65 | 23,80 | 0,53% | 3.100,00 |
| 30.07.2024 | 23,75 | 24,03 | 23,58 | 23,68 | -0,73% | 4.895,00 |
| 29.07.2024 | 24,23 | 24,25 | 23,78 | 23,85 | -1,34% | 42.200,00 |
| 26.07.2024 | 24,05 | 24,20 | 23,98 | 24,18 | 0,42% | 5.000,00 |
| 25.07.2024 | 24,00 | 24,13 | 23,63 | 24,08 | 0,10% | 7.908,00 |
| 24.07.2024 | 24,05 | 24,68 | 23,93 | 24,05 | 0,10% | 16.300,00 |
| 23.07.2024 | 24,30 | 24,40 | 24,03 | 24,03 | -1,03% | - |
| 22.07.2024 | 24,05 | 24,43 | 23,95 | 24,28 | 0,73% | 240,00 |
| 19.07.2024 | 24,55 | 24,65 | 23,55 | 24,10 | -1,73% | 16.355,00 |
| 18.07.2024 | 24,80 | 24,95 | 24,53 | 24,53 | -0,91% | 7.425,00 |
| 17.07.2024 | 25,03 | 25,15 | 24,68 | 24,75 | -1,20% | - |
| 16.07.2024 | 25,05 | 25,45 | 24,95 | 25,05 | 0,20% | 5.250,00 |
| 15.07.2024 | 25,20 | 25,25 | 24,85 | 25,00 | -0,70% | 7.784,00 |
| 12.07.2024 | 24,93 | 25,25 | 24,58 | 25,18 | 1,10% | 12.052,00 |
| 11.07.2024 | 24,65 | 24,93 | 24,43 | 24,90 | 0,91% | 7.280,00 |
| 10.07.2024 | 24,55 | 25,13 | 24,55 | 24,68 | 0,41% | 3.790,00 |
| 09.07.2024 | 24,68 | 24,85 | 24,35 | 24,58 | -0,51% | 12.760,00 |
| 08.07.2024 | 25,08 | 25,15 | 24,45 | 24,70 | -1,40% | 7.465,00 |
| 05.07.2024 | 24,88 | 25,15 | 24,70 | 25,05 | 0,91% | 5.540,00 |
| 04.07.2024 | 24,95 | 25,18 | 24,83 | 24,83 | -0,40% | 15.480,00 |
| 03.07.2024 | 24,68 | 25,20 | 24,63 | 24,93 | 1,22% | 4.232,00 |
| 02.07.2024 | 24,68 | 24,80 | 24,43 | 24,63 | -0,20% | - |
| 01.07.2024 | 25,58 | 25,65 | 24,68 | 24,68 | -2,76% | 2.745,00 |