15,340€
7,72%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 14,20 | 15,44 | 14,19 | 15,38 | 7,85% | 14.600,00 |
| 25.02.2026 | 14,01 | 14,32 | 13,84 | 14,26 | 1,64% | 23.160,00 |
| 24.02.2026 | 14,37 | 14,52 | 13,97 | 14,03 | -2,43% | 38.530,00 |
| 23.02.2026 | 14,78 | 14,87 | 14,28 | 14,38 | -2,71% | 6.591,00 |
| 20.02.2026 | 14,63 | 15,03 | 14,42 | 14,78 | 1,30% | 14.347,00 |
| 19.02.2026 | 14,81 | 14,96 | 14,53 | 14,59 | -2,34% | 16.025,00 |
| 18.02.2026 | 15,26 | 17,35 | 14,85 | 14,94 | -2,10% | 10.180,00 |
| 17.02.2026 | 15,26 | 15,34 | 14,91 | 15,26 | -1,10% | 20.098,00 |
| 16.02.2026 | 16,66 | 16,87 | 15,17 | 15,43 | -7,33% | 15.969,00 |
| 13.02.2026 | 16,54 | 16,98 | 16,44 | 16,65 | 0,18% | 13.680,00 |
| 12.02.2026 | 17,13 | 17,19 | 16,46 | 16,62 | -3,03% | 17.644,00 |
| 11.02.2026 | 18,28 | 18,28 | 17,08 | 17,14 | -6,13% | 8.550,00 |
| 10.02.2026 | 18,94 | 19,16 | 17,97 | 18,26 | -3,69% | 26.370,00 |
| 09.02.2026 | 19,16 | 19,53 | 18,76 | 18,96 | -0,21% | 13.030,00 |
| 06.02.2026 | 19,21 | 19,31 | 18,72 | 19,00 | -0,94% | 15.190,00 |
| 05.02.2026 | 19,11 | 19,55 | 18,85 | 19,18 | 0,21% | 13.225,00 |
| 04.02.2026 | 19,81 | 20,23 | 18,65 | 19,14 | -3,24% | 8.795,00 |
| 03.02.2026 | 20,95 | 21,03 | 19,56 | 19,78 | -5,47% | 8.214,00 |
| 02.02.2026 | 20,70 | 21,05 | 20,55 | 20,93 | 0,48% | 15.750,00 |
| 30.01.2026 | 20,78 | 21,08 | 20,48 | 20,83 | 0,12% | 13.661,00 |
| 29.01.2026 | 21,00 | 21,23 | 20,60 | 20,80 | -1,42% | 5.595,00 |
| 28.01.2026 | 21,20 | 21,28 | 20,63 | 21,10 | -0,24% | 8.005,00 |
| 27.01.2026 | 21,25 | 21,30 | 20,55 | 21,15 | -0,12% | 15.700,00 |
| 26.01.2026 | 20,85 | 21,25 | 20,55 | 21,18 | 2,05% | 7.869,00 |
| 23.01.2026 | 21,03 | 21,10 | 20,65 | 20,75 | -1,07% | 15.500,00 |
| 22.01.2026 | 20,15 | 21,15 | 20,04 | 20,98 | 3,45% | 3.700,00 |
| 21.01.2026 | 19,79 | 20,33 | 19,39 | 20,28 | 2,66% | 7.969,00 |
| 20.01.2026 | 20,10 | 20,18 | 19,52 | 19,75 | -2,11% | 10.400,00 |
| 19.01.2026 | 19,95 | 20,35 | 19,88 | 20,18 | -2,89% | 7.510,00 |
| 16.01.2026 | 20,98 | 21,03 | 20,68 | 20,78 | -0,36% | 4.420,00 |
| 15.01.2026 | 20,88 | 21,05 | 20,58 | 20,85 | 0,12% | 1.430,00 |
| 14.01.2026 | 20,98 | 21,15 | 20,43 | 20,83 | -0,95% | 9.682,00 |
| 13.01.2026 | 20,70 | 21,25 | 20,48 | 21,03 | 1,33% | 13.394,00 |
| 12.01.2026 | 21,43 | 21,55 | 20,45 | 20,75 | -1,66% | 9.692,00 |
| 09.01.2026 | 20,38 | 21,38 | 20,10 | 21,10 | 3,69% | 14.903,00 |
| 08.01.2026 | 20,53 | 20,68 | 19,95 | 20,35 | -0,73% | 12.325,00 |
| 07.01.2026 | 20,35 | 20,65 | 20,05 | 20,50 | 1,99% | 46.030,00 |
| 06.01.2026 | 19,58 | 20,20 | 19,25 | 20,10 | 4,47% | 17.949,00 |
| 05.01.2026 | 18,97 | 19,43 | 18,53 | 19,24 | 2,23% | 31.500,00 |
| 02.01.2026 | 18,92 | 19,12 | 18,72 | 18,82 | -0,74% | 7.560,00 |
| 30.12.2025 | 18,99 | 19,06 | 18,73 | 18,96 | 0,64% | 325,00 |
| 29.12.2025 | 18,84 | 19,12 | 18,81 | 18,84 | -0,37% | 4.277,00 |
| 23.12.2025 | 19,12 | 19,13 | 18,50 | 18,91 | -0,58% | - |
| 22.12.2025 | 18,90 | 19,28 | 18,73 | 19,02 | 1,17% | 11.200,00 |
| 19.12.2025 | 18,76 | 19,01 | 18,68 | 18,80 | 0,86% | - |
| 18.12.2025 | 18,34 | 18,87 | 18,32 | 18,64 | 2,19% | - |
| 17.12.2025 | 18,64 | 18,66 | 18,21 | 18,24 | -1,62% | - |
| 16.12.2025 | 18,19 | 18,66 | 18,12 | 18,54 | 2,09% | 6.304,00 |
| 15.12.2025 | 18,55 | 18,55 | 18,14 | 18,16 | -1,52% | 19.600,00 |
| 12.12.2025 | 18,44 | 18,96 | 18,39 | 18,44 | 0,55% | 15.050,00 |
| 11.12.2025 | 17,80 | 18,45 | 17,76 | 18,34 | 2,92% | 17.430,00 |
| 10.12.2025 | 17,62 | 17,86 | 17,59 | 17,82 | 0,79% | 6.000,00 |
| 09.12.2025 | 17,82 | 17,87 | 17,61 | 17,68 | -0,90% | 10.752,00 |
| 08.12.2025 | 18,14 | 18,51 | 17,80 | 17,84 | -2,03% | 8.030,00 |
| 05.12.2025 | 18,01 | 18,35 | 17,79 | 18,21 | 0,77% | 32.700,00 |
| 04.12.2025 | 17,77 | 18,11 | 17,67 | 18,07 | 2,09% | 2.600,00 |
| 03.12.2025 | 18,00 | 18,29 | 17,57 | 17,70 | -1,34% | 14.500,00 |
| 02.12.2025 | 18,75 | 18,79 | 17,80 | 17,94 | -4,06% | 8.150,00 |
| 01.12.2025 | 18,66 | 18,87 | 18,42 | 18,70 | -0,85% | 7.100,00 |
| 28.11.2025 | 18,45 | 18,92 | 18,30 | 18,86 | 2,33% | 14.210,00 |
| 27.11.2025 | 18,01 | 18,55 | 17,90 | 18,43 | 3,08% | 1.460,00 |
| 26.11.2025 | 18,20 | 18,22 | 17,77 | 17,88 | -2,08% | 88,00 |
| 25.11.2025 | 18,10 | 18,30 | 17,76 | 18,26 | 1,44% | 7.320,00 |
| 24.11.2025 | 17,62 | 18,39 | 17,54 | 18,00 | 3,69% | 37.800,00 |
| 21.11.2025 | 17,23 | 17,63 | 17,14 | 17,36 | -0,17% | 2.000,00 |
| 20.11.2025 | 17,48 | 17,61 | 17,13 | 17,39 | 0,40% | 4.960,00 |
| 19.11.2025 | 17,24 | 17,58 | 17,14 | 17,32 | 1,29% | 17.730,00 |
| 18.11.2025 | 17,25 | 17,35 | 16,98 | 17,10 | -1,16% | 12.295,00 |
| 17.11.2025 | 17,93 | 18,09 | 17,30 | 17,30 | -2,92% | 18.000,00 |
| 14.11.2025 | 17,52 | 17,93 | 17,31 | 17,82 | 2,30% | 4.740,00 |
| 13.11.2025 | 17,83 | 18,58 | 16,73 | 17,42 | -1,25% | 22.550,00 |
| 12.11.2025 | 17,50 | 17,82 | 17,16 | 17,64 | 2,08% | 3.450,00 |
| 11.11.2025 | 17,23 | 17,51 | 17,12 | 17,28 | 0,70% | 15.750,00 |
| 10.11.2025 | 17,26 | 17,83 | 17,09 | 17,16 | 0,47% | 27.400,00 |
| 07.11.2025 | 17,00 | 17,33 | 16,87 | 17,08 | 1,43% | 1.838,00 |
| 06.11.2025 | 17,15 | 17,31 | 16,84 | 16,84 | -1,81% | 4.080,00 |
| 05.11.2025 | 17,02 | 17,34 | 16,67 | 17,15 | 0,59% | 4.238,00 |
| 04.11.2025 | 17,23 | 17,34 | 16,94 | 17,05 | -2,01% | 13.980,00 |
| 03.11.2025 | 17,86 | 17,87 | 17,31 | 17,40 | -2,03% | 12.992,00 |
| 31.10.2025 | 18,05 | 18,08 | 17,66 | 17,76 | -1,44% | 7.922,00 |
| 30.10.2025 | 18,08 | 18,30 | 17,97 | 18,02 | -0,33% | 6.440,00 |
| 29.10.2025 | 18,45 | 18,58 | 18,03 | 18,08 | -1,74% | 13.440,00 |
| 28.10.2025 | 18,66 | 18,84 | 18,34 | 18,40 | -0,86% | 20.500,00 |
| 27.10.2025 | 18,80 | 18,85 | 18,54 | 18,56 | -0,85% | 9.650,00 |
| 24.10.2025 | 18,96 | 19,12 | 18,60 | 18,72 | -1,37% | 10.684,00 |
| 23.10.2025 | 18,54 | 19,22 | 18,45 | 18,98 | 2,15% | 11.809,00 |
| 22.10.2025 | 18,19 | 18,79 | 18,04 | 18,58 | 2,65% | 9.890,00 |
| 21.10.2025 | 17,77 | 18,30 | 17,77 | 18,10 | 1,91% | 640,00 |
| 20.10.2025 | 17,56 | 17,91 | 17,52 | 17,76 | 2,42% | 25.600,00 |
| 17.10.2025 | 17,52 | 17,55 | 17,11 | 17,34 | -0,23% | 38.524,00 |
| 16.10.2025 | 17,47 | 17,75 | 17,38 | 17,38 | -0,46% | 1.320,00 |
| 15.10.2025 | 17,19 | 17,68 | 17,13 | 17,46 | 1,45% | 3.892,00 |
| 14.10.2025 | 17,67 | 17,68 | 17,11 | 17,21 | -2,10% | 9.980,00 |
| 13.10.2025 | 17,44 | 18,03 | 17,44 | 17,58 | 1,27% | - |
| 10.10.2025 | 18,19 | 18,34 | 17,36 | 17,36 | -4,19% | 9.085,00 |
| 09.10.2025 | 18,03 | 18,46 | 17,98 | 18,12 | 0,61% | 2.760,00 |
| 08.10.2025 | 18,16 | 18,24 | 18,00 | 18,01 | -0,06% | 4.953,00 |
| 07.10.2025 | 17,89 | 18,44 | 17,88 | 18,02 | 1,46% | 22.760,00 |
| 06.10.2025 | 17,88 | 18,00 | 17,55 | 17,76 | 0,17% | 15.350,00 |
| 03.10.2025 | 17,74 | 17,85 | 17,42 | 17,73 | 0,51% | 1.600,00 |