27,020€
-0,30%
Echtzeit-Aktienkurs GFT Technologies SE
Bid:
Ask:
Aktienkurse zur GFT Technologies SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,23 | 27,41 | 26,82 | 27,05 | -0,66% | 13.130,00 |
27.03.2024 | 27,32 | 27,33 | 26,87 | 27,23 | -0,29% | 6.820,00 |
26.03.2024 | 27,20 | 27,33 | 27,06 | 27,31 | 0,15% | 5.866,00 |
25.03.2024 | 27,17 | 27,48 | 26,80 | 27,27 | 0,44% | 18.840,00 |
22.03.2024 | 27,20 | 27,37 | 26,85 | 27,15 | -0,37% | 3.453,00 |
21.03.2024 | 27,46 | 27,70 | 27,06 | 27,25 | -0,26% | 6.047,00 |
20.03.2024 | 27,09 | 27,42 | 26,85 | 27,32 | 1,11% | 3.220,00 |
19.03.2024 | 27,26 | 27,43 | 26,93 | 27,02 | -0,92% | 17.215,00 |
18.03.2024 | 27,22 | 27,59 | 27,07 | 27,27 | -0,44% | 12.154,00 |
15.03.2024 | 27,23 | 27,57 | 27,08 | 27,39 | 0,51% | - |
14.03.2024 | 27,29 | 27,59 | 26,93 | 27,25 | 0,41% | 9.991,00 |
13.03.2024 | 26,72 | 27,46 | 26,27 | 27,14 | 1,46% | 9.684,00 |
12.03.2024 | 26,66 | 27,10 | 26,61 | 26,75 | 0,68% | 7.378,00 |
11.03.2024 | 27,27 | 27,29 | 26,57 | 26,57 | -2,71% | 10.335,00 |
08.03.2024 | 29,37 | 29,55 | 27,24 | 27,31 | -7,08% | 21.495,00 |
07.03.2024 | 32,05 | 32,36 | 28,78 | 29,39 | -10,83% | 21.685,00 |
06.03.2024 | 31,95 | 33,04 | 31,33 | 32,96 | 3,58% | 10.214,00 |
05.03.2024 | 32,23 | 32,46 | 31,75 | 31,82 | -0,93% | 1.300,00 |
04.03.2024 | 33,07 | 33,33 | 32,12 | 32,12 | -2,70% | 3.975,00 |
01.03.2024 | 32,31 | 33,21 | 32,31 | 33,01 | 2,42% | 11.589,00 |
29.02.2024 | 31,10 | 32,43 | 31,10 | 32,23 | 3,37% | 8.484,00 |
28.02.2024 | 31,75 | 31,86 | 31,07 | 31,18 | -1,30% | 7.830,00 |
27.02.2024 | 31,48 | 32,02 | 31,22 | 31,59 | 0,80% | 217,00 |
26.02.2024 | 31,77 | 31,82 | 31,29 | 31,34 | -1,26% | 4.024,00 |
23.02.2024 | 32,47 | 32,47 | 31,67 | 31,74 | -1,79% | 1.388,00 |
22.02.2024 | 31,62 | 32,44 | 31,58 | 32,32 | 2,51% | 1.512,00 |
21.02.2024 | 31,89 | 31,89 | 31,29 | 31,53 | -0,54% | 2.370,00 |
20.02.2024 | 31,82 | 31,98 | 31,44 | 31,70 | -0,91% | 3.000,00 |
19.02.2024 | 31,82 | 32,16 | 31,68 | 31,99 | 0,31% | 10.160,00 |
16.02.2024 | 32,53 | 32,85 | 31,81 | 31,89 | -1,67% | 980,00 |
15.02.2024 | 31,89 | 32,66 | 31,89 | 32,43 | 1,66% | 1.418,00 |
14.02.2024 | 31,55 | 32,05 | 31,38 | 31,90 | 1,14% | 13.062,00 |
13.02.2024 | 32,15 | 32,36 | 30,83 | 31,54 | -2,47% | 3.121,00 |
12.02.2024 | 32,51 | 32,88 | 32,07 | 32,34 | -0,89% | 4.165,00 |
09.02.2024 | 33,27 | 33,37 | 32,41 | 32,63 | -2,07% | 13.002,00 |
08.02.2024 | 32,79 | 33,89 | 32,60 | 33,32 | 1,93% | 9.550,00 |
07.02.2024 | 32,19 | 32,82 | 31,86 | 32,69 | 1,43% | 3.202,00 |
06.02.2024 | 31,89 | 32,29 | 31,64 | 32,23 | 0,91% | 8.750,00 |
05.02.2024 | 31,86 | 32,54 | 31,52 | 31,94 | 0,09% | 19.763,00 |
02.02.2024 | 33,09 | 33,10 | 31,80 | 31,91 | -3,48% | 17.638,00 |
01.02.2024 | 33,07 | 33,08 | 32,39 | 33,06 | -0,18% | 8.480,00 |
31.01.2024 | 32,80 | 33,49 | 32,35 | 33,12 | -0,12% | 4.734,00 |
30.01.2024 | 33,43 | 33,98 | 32,69 | 33,16 | -1,63% | 17.465,00 |
29.01.2024 | 30,61 | 33,74 | 30,49 | 33,71 | 10,06% | 15.591,00 |
26.01.2024 | 29,48 | 31,56 | 29,30 | 30,63 | 3,58% | 2.643,00 |
25.01.2024 | 29,84 | 29,92 | 29,30 | 29,57 | -1,07% | 4.784,00 |
24.01.2024 | 29,66 | 30,27 | 29,65 | 29,89 | 0,74% | 3.400,00 |
23.01.2024 | 29,24 | 29,98 | 29,06 | 29,67 | 1,57% | 7.702,00 |
22.01.2024 | 29,03 | 29,48 | 29,01 | 29,21 | 0,55% | 6.875,00 |
19.01.2024 | 28,73 | 29,06 | 28,60 | 29,05 | 0,90% | 1.526,00 |
18.01.2024 | 28,39 | 28,79 | 28,07 | 28,79 | 1,34% | 2.920,00 |
17.01.2024 | 28,55 | 28,67 | 27,94 | 28,41 | -1,18% | 6.636,00 |
16.01.2024 | 29,22 | 29,29 | 28,61 | 28,75 | -1,84% | 4.713,00 |
15.01.2024 | 30,52 | 30,60 | 29,22 | 29,29 | -3,59% | 1.260,00 |
12.01.2024 | 29,69 | 30,42 | 29,59 | 30,38 | 2,77% | 2.194,00 |
11.01.2024 | 29,96 | 30,27 | 29,45 | 29,56 | -1,17% | 2.170,00 |
10.01.2024 | 29,88 | 30,13 | 29,62 | 29,91 | -0,13% | 16.461,00 |
09.01.2024 | 29,83 | 30,01 | 29,60 | 29,95 | 0,77% | 11.868,00 |
08.01.2024 | 29,21 | 29,92 | 28,99 | 29,72 | 2,17% | 11.244,00 |
05.01.2024 | 29,65 | 29,73 | 28,86 | 29,09 | -2,05% | 10.550,00 |
04.01.2024 | 29,57 | 29,97 | 29,34 | 29,70 | 0,37% | 11.786,00 |
03.01.2024 | 30,49 | 30,56 | 29,59 | 29,59 | -3,05% | 2.927,00 |
02.01.2024 | 31,18 | 31,33 | 30,31 | 30,52 | -1,93% | 8.615,00 |
29.12.2023 | 31,36 | 31,59 | 31,09 | 31,12 | -0,95% | 2.833,00 |
28.12.2023 | 31,33 | 31,55 | 31,12 | 31,42 | 0,16% | 11.117,00 |
27.12.2023 | 30,90 | 31,58 | 30,88 | 31,37 | 2,38% | 10.770,00 |
22.12.2023 | 30,83 | 31,25 | 30,61 | 30,64 | -0,71% | 3.499,00 |
21.12.2023 | 31,42 | 31,55 | 30,71 | 30,86 | -1,81% | 2.674,00 |
20.12.2023 | 31,17 | 31,84 | 30,98 | 31,43 | 0,42% | 1.707,00 |
19.12.2023 | 29,32 | 31,54 | 29,32 | 31,30 | 6,75% | 3.633,00 |
18.12.2023 | 30,29 | 30,63 | 29,11 | 29,32 | -3,07% | 4.540,00 |
15.12.2023 | 29,21 | 30,86 | 29,21 | 30,25 | 2,75% | 3.785,00 |
14.12.2023 | 28,70 | 29,49 | 28,61 | 29,44 | 3,23% | 1.865,00 |
13.12.2023 | 28,44 | 29,05 | 28,08 | 28,52 | -0,24% | 19.320,00 |
12.12.2023 | 29,89 | 29,91 | 28,32 | 28,59 | -4,00% | 12.672,00 |
11.12.2023 | 30,09 | 30,99 | 29,50 | 29,78 | -1,26% | 9.913,00 |
08.12.2023 | 31,21 | 31,22 | 29,70 | 30,16 | -3,33% | 9.586,00 |
07.12.2023 | 32,57 | 32,66 | 30,76 | 31,20 | -3,94% | 3.378,00 |
06.12.2023 | 32,96 | 32,96 | 32,48 | 32,48 | -1,07% | 3.400,00 |
05.12.2023 | 32,48 | 33,06 | 32,44 | 32,83 | 1,02% | 4.240,00 |
04.12.2023 | 32,66 | 32,87 | 32,39 | 32,50 | -0,52% | 11.460,00 |
01.12.2023 | 32,34 | 32,68 | 32,33 | 32,67 | 1,08% | 3.874,00 |
30.11.2023 | 32,36 | 32,68 | 32,21 | 32,32 | 0,12% | 6.496,00 |
29.11.2023 | 31,97 | 32,58 | 31,85 | 32,28 | 1,41% | 2.149,00 |
28.11.2023 | 31,79 | 31,99 | 31,52 | 31,83 | 0,06% | 14.022,00 |
27.11.2023 | 31,47 | 32,01 | 31,39 | 31,81 | 0,76% | 6.178,00 |
24.11.2023 | 31,64 | 32,15 | 31,47 | 31,57 | -0,32% | 5.876,00 |
23.11.2023 | 31,96 | 32,79 | 31,56 | 31,67 | -1,22% | 10.592,00 |
22.11.2023 | 31,21 | 32,23 | 31,09 | 32,06 | 3,49% | 5.170,00 |
21.11.2023 | 31,45 | 31,56 | 30,98 | 30,98 | -1,56% | 11.400,00 |
20.11.2023 | 31,03 | 31,48 | 30,77 | 31,47 | 2,27% | 3.450,00 |
17.11.2023 | 30,92 | 31,52 | 30,75 | 30,77 | -0,68% | 3.400,00 |
16.11.2023 | 31,41 | 31,50 | 30,82 | 30,98 | -1,09% | 7.664,00 |
15.11.2023 | 31,38 | 31,73 | 31,25 | 31,32 | 0,29% | 10.350,00 |
14.11.2023 | 30,15 | 31,43 | 30,15 | 31,23 | 2,90% | 11.146,00 |
13.11.2023 | 30,31 | 30,71 | 29,77 | 30,35 | 0,07% | 7.965,00 |
10.11.2023 | 28,78 | 30,44 | 28,67 | 30,33 | 5,31% | 12.233,00 |
09.11.2023 | 29,12 | 30,25 | 27,62 | 28,80 | -1,44% | 67.334,00 |
08.11.2023 | 29,02 | 29,72 | 28,95 | 29,22 | 0,69% | 2.070,00 |
07.11.2023 | 29,31 | 29,50 | 28,33 | 29,02 | -2,26% | 5.440,00 |