17,380€
1,64%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 17,24 | 17,38 | 17,22 | 17,38 | 1,64% | - |
| 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 |
| 02.10.2025 | 18,03 | 18,12 | 17,24 | 17,64 | -1,89% | 18.330,00 |
| 01.10.2025 | 18,07 | 18,18 | 17,88 | 17,98 | -0,66% | 12.002,00 |
| 30.09.2025 | 18,21 | 18,28 | 17,95 | 18,10 | 0,11% | - |
| 29.09.2025 | 18,11 | 18,35 | 17,96 | 18,08 | 1,12% | 2.250,00 |
| 26.09.2025 | 18,07 | 18,36 | 17,78 | 17,88 | -1,22% | 5.150,00 |
| 25.09.2025 | 18,32 | 18,46 | 18,09 | 18,10 | -0,98% | 16.560,00 |
| 24.09.2025 | 18,24 | 18,40 | 18,08 | 18,28 | 0,44% | 4.200,00 |
| 23.09.2025 | 17,61 | 18,37 | 17,53 | 18,20 | 3,53% | 15.395,00 |
| 22.09.2025 | 17,59 | 17,72 | 17,16 | 17,58 | 0,00% | 3.900,00 |
| 19.09.2025 | 18,00 | 18,08 | 17,54 | 17,58 | -1,57% | - |
| 18.09.2025 | 17,25 | 18,16 | 17,23 | 17,86 | 4,57% | 6.029,00 |
| 17.09.2025 | 16,84 | 17,26 | 16,84 | 17,08 | 1,55% | 10.810,00 |
| 16.09.2025 | 16,75 | 17,10 | 16,70 | 16,82 | 1,08% | 5.207,00 |
| 15.09.2025 | 16,60 | 16,98 | 16,59 | 16,64 | 0,60% | 3.649,00 |
| 12.09.2025 | 16,42 | 16,76 | 16,27 | 16,54 | 1,22% | - |
| 11.09.2025 | 16,33 | 16,45 | 16,16 | 16,34 | 0,62% | 14.800,00 |
| 10.09.2025 | 16,38 | 16,55 | 16,22 | 16,24 | -0,49% | 21.814,00 |
| 09.09.2025 | 16,75 | 16,86 | 16,20 | 16,32 | -2,80% | 10.601,00 |
| 08.09.2025 | 16,82 | 16,96 | 16,62 | 16,79 | 0,18% | - |
| 05.09.2025 | 16,98 | 17,31 | 16,75 | 16,76 | -1,59% | 10.610,00 |
| 04.09.2025 | 16,99 | 17,22 | 16,90 | 17,03 | 0,29% | 2.804,00 |
| 03.09.2025 | 17,09 | 17,36 | 16,94 | 16,98 | -0,35% | 7.805,00 |
| 02.09.2025 | 17,80 | 17,91 | 16,98 | 17,04 | -4,48% | 12.742,00 |
| 01.09.2025 | 17,58 | 17,95 | 17,54 | 17,84 | 1,94% | 3.975,00 |
| 29.08.2025 | 17,60 | 17,79 | 17,49 | 17,50 | -0,57% | - |
| 28.08.2025 | 17,50 | 17,93 | 17,44 | 17,60 | 1,27% | - |
| 27.08.2025 | 17,47 | 17,56 | 17,28 | 17,38 | -0,23% | 7.700,00 |
| 26.08.2025 | 17,71 | 17,71 | 17,36 | 17,42 | -1,91% | 41.840,00 |
| 25.08.2025 | 17,67 | 17,90 | 17,56 | 17,76 | 0,74% | 35.600,00 |
| 22.08.2025 | 17,54 | 17,78 | 17,35 | 17,63 | 0,63% | 24.500,00 |
| 21.08.2025 | 17,27 | 17,69 | 17,27 | 17,52 | 1,39% | - |
| 20.08.2025 | 17,61 | 17,64 | 17,16 | 17,28 | -2,15% | 12.200,00 |
| 19.08.2025 | 17,28 | 17,78 | 17,24 | 17,66 | 2,02% | 3.350,00 |
| 18.08.2025 | 17,48 | 17,60 | 17,26 | 17,31 | -0,40% | 2.700,00 |
| 15.08.2025 | 17,63 | 17,81 | 17,38 | 17,38 | -1,25% | 4.572,00 |
| 14.08.2025 | 16,92 | 17,63 | 16,91 | 17,60 | 3,53% | 8.824,00 |
| 13.08.2025 | 17,03 | 17,08 | 16,86 | 17,00 | -0,23% | 11.834,00 |
| 12.08.2025 | 17,05 | 17,11 | 16,74 | 17,04 | 0,06% | 7.414,00 |
| 11.08.2025 | 17,29 | 17,50 | 16,98 | 17,03 | -1,45% | 13.600,00 |
| 08.08.2025 | 17,50 | 17,55 | 17,19 | 17,28 | -1,31% | 6.526,00 |
| 07.08.2025 | 16,78 | 17,55 | 16,78 | 17,51 | 2,46% | 21.140,00 |
| 06.08.2025 | 17,65 | 17,66 | 17,06 | 17,09 | -2,51% | 9.415,00 |
| 05.08.2025 | 17,46 | 17,66 | 17,38 | 17,53 | 0,81% | 534,00 |
| 04.08.2025 | 17,65 | 17,83 | 17,24 | 17,39 | -1,02% | 9.475,00 |
| 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 |