21,700€
0,46%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,70 | 22,00 | 21,48 | 21,70 | -0,23% | 9.060,00 |
| 20.05.2026 | 21,33 | 21,90 | 21,05 | 21,75 | 1,64% | 16.750,00 |
| 19.05.2026 | 20,90 | 22,20 | 20,85 | 21,40 | 1,90% | 7.436,00 |
| 18.05.2026 | 20,55 | 21,20 | 20,28 | 21,00 | 1,57% | 1.591,00 |
| 15.05.2026 | 20,43 | 20,90 | 20,18 | 20,68 | 0,12% | 3.350,00 |
| 14.05.2026 | 19,98 | 20,75 | 19,95 | 20,65 | 3,46% | 9.210,00 |
| 13.05.2026 | 20,53 | 20,83 | 19,76 | 19,96 | -2,87% | 3.350,00 |
| 12.05.2026 | 21,30 | 21,48 | 20,33 | 20,55 | -4,20% | 7.979,00 |
| 11.05.2026 | 21,38 | 21,85 | 20,85 | 21,45 | 0,00% | 7.645,00 |
| 08.05.2026 | 21,73 | 22,33 | 21,43 | 21,45 | -0,58% | 15.480,00 |
| 07.05.2026 | 19,22 | 21,98 | 18,71 | 21,58 | 12,66% | 16.326,00 |
| 06.05.2026 | 19,41 | 19,71 | 18,93 | 19,15 | -0,98% | 8.398,00 |
| 05.05.2026 | 18,90 | 19,56 | 18,71 | 19,34 | 2,44% | 7.089,00 |
| 04.05.2026 | 18,61 | 19,28 | 18,59 | 18,88 | 1,51% | 1.337,00 |
| 30.04.2026 | 18,84 | 19,12 | 18,45 | 18,60 | -1,80% | 4.720,00 |
| 29.04.2026 | 18,81 | 19,07 | 18,67 | 18,94 | 0,96% | 8.430,00 |
| 28.04.2026 | 18,85 | 18,85 | 18,42 | 18,76 | 0,70% | 2.115,00 |
| 27.04.2026 | 18,30 | 19,26 | 18,25 | 18,63 | 1,64% | 1.205,00 |
| 24.04.2026 | 18,52 | 18,81 | 18,07 | 18,33 | -0,81% | 9.420,00 |
| 23.04.2026 | 19,15 | 19,28 | 18,40 | 18,48 | -4,55% | 5.060,00 |
| 22.04.2026 | 19,63 | 19,82 | 19,07 | 19,36 | -1,12% | - |
| 21.04.2026 | 19,09 | 19,83 | 19,06 | 19,58 | 2,84% | 7.800,00 |
| 20.04.2026 | 19,14 | 19,30 | 18,93 | 19,04 | -1,91% | 456,00 |
| 17.04.2026 | 19,17 | 19,93 | 19,10 | 19,41 | 1,20% | 5.326,00 |
| 16.04.2026 | 18,59 | 19,47 | 18,54 | 19,18 | 3,34% | 3.442,00 |
| 15.04.2026 | 18,02 | 18,76 | 18,02 | 18,56 | 2,83% | 5.820,00 |
| 14.04.2026 | 17,62 | 18,33 | 17,57 | 18,05 | 2,50% | - |
| 13.04.2026 | 17,12 | 17,62 | 16,95 | 17,61 | 1,50% | 242,00 |
| 10.04.2026 | 17,24 | 17,72 | 17,05 | 17,35 | 0,87% | 1.640,00 |
| 09.04.2026 | 18,12 | 18,26 | 17,06 | 17,20 | -6,16% | 7.313,00 |
| 08.04.2026 | 18,45 | 18,94 | 18,14 | 18,33 | 2,63% | - |
| 07.04.2026 | 18,20 | 18,52 | 17,73 | 17,86 | -1,65% | - |
| 02.04.2026 | 17,63 | 18,47 | 17,50 | 18,16 | 1,45% | 3.905,00 |
| 01.04.2026 | 17,85 | 18,12 | 17,57 | 17,90 | 0,85% | 6.534,00 |
| 31.03.2026 | 16,57 | 17,77 | 16,54 | 17,75 | 7,25% | 2.900,00 |
| 30.03.2026 | 16,25 | 16,60 | 16,25 | 16,55 | 1,78% | 10.200,00 |
| 27.03.2026 | 16,83 | 17,01 | 16,25 | 16,26 | -3,10% | 6.800,00 |
| 26.03.2026 | 16,96 | 17,25 | 16,57 | 16,78 | -1,81% | 1.544,00 |
| 25.03.2026 | 16,84 | 17,26 | 16,83 | 17,09 | 1,48% | 8.350,00 |
| 24.03.2026 | 17,18 | 17,29 | 16,35 | 16,84 | -3,38% | 22.116,00 |
| 23.03.2026 | 17,21 | 18,00 | 17,06 | 17,43 | -1,02% | 8.846,00 |
| 20.03.2026 | 18,03 | 18,35 | 17,54 | 17,61 | -2,49% | 4.350,00 |
| 19.03.2026 | 18,05 | 18,15 | 17,72 | 18,06 | 0,17% | 6.665,00 |
| 18.03.2026 | 17,90 | 18,39 | 17,86 | 18,03 | 1,58% | 12.225,00 |
| 17.03.2026 | 17,34 | 17,99 | 17,01 | 17,75 | 1,66% | 32.050,00 |
| 16.03.2026 | 17,90 | 18,07 | 17,28 | 17,46 | -2,24% | 22.100,00 |
| 13.03.2026 | 17,88 | 18,06 | 17,55 | 17,86 | -0,11% | 13.074,00 |
| 12.03.2026 | 17,89 | 18,30 | 17,74 | 17,88 | -0,89% | 18.776,00 |
| 11.03.2026 | 18,51 | 18,53 | 17,73 | 18,04 | -2,70% | 35.920,00 |
| 10.03.2026 | 19,20 | 19,37 | 18,52 | 18,54 | -2,42% | 10.463,00 |
| 09.03.2026 | 17,79 | 19,18 | 17,30 | 19,00 | 3,83% | 18.191,00 |
| 06.03.2026 | 18,14 | 18,62 | 17,80 | 18,30 | 2,12% | 9.626,00 |
| 05.03.2026 | 16,28 | 18,28 | 16,26 | 17,92 | 12,28% | 26.292,00 |
| 04.03.2026 | 15,12 | 15,98 | 15,03 | 15,96 | 5,70% | 10.850,00 |
| 03.03.2026 | 14,92 | 15,19 | 14,78 | 15,10 | 0,13% | 4.238,00 |
| 02.03.2026 | 15,39 | 15,50 | 15,00 | 15,08 | -4,92% | 7.954,00 |
| 27.02.2026 | 15,39 | 15,91 | 15,18 | 15,86 | 3,12% | 11.314,00 |
| 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% | - |