GFT Technologies SE
[WKN: 580060 | ISIN: DE0005800601]
Aktienkurse
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