Börse:
91,700€
2,23%
Echtzeit-Aktienkurs GK Software SE
Bid:
91,200€
Ask:
92,200€
Aktienkurse zur GK Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 88,90 | 93,00 | 87,20 | 91,90 | 2,45% | 293,00 |
| 27.11.2020 | 90,40 | 90,50 | 88,70 | 89,70 | -0,77% | - |
| 26.11.2020 | 87,00 | 90,80 | 86,90 | 90,40 | 4,03% | 470,00 |
| 25.11.2020 | 88,00 | 88,80 | 86,50 | 86,90 | -1,36% | 34,00 |
| 24.11.2020 | 89,70 | 89,80 | 87,50 | 88,10 | -1,45% | 110,00 |
| 23.11.2020 | 90,50 | 90,80 | 89,30 | 89,40 | -0,89% | 346,00 |
| 20.11.2020 | 88,90 | 90,70 | 87,60 | 90,20 | 1,69% | 500,00 |
| 19.11.2020 | 84,70 | 88,80 | 84,40 | 88,70 | 4,35% | 322,00 |
| 18.11.2020 | 84,00 | 85,50 | 83,10 | 85,00 | 1,19% | 97,00 |
| 17.11.2020 | 80,60 | 84,00 | 80,50 | 84,00 | 4,48% | 40,00 |
| 16.11.2020 | 84,30 | 87,30 | 80,40 | 80,40 | -4,06% | 29,00 |
| 13.11.2020 | 84,50 | 85,30 | 83,70 | 83,80 | -0,59% | 60,00 |
| 12.11.2020 | 81,50 | 84,60 | 81,50 | 84,30 | 2,80% | 170,00 |
| 11.11.2020 | 81,90 | 83,20 | 81,80 | 82,00 | 0,12% | 100,00 |
| 10.11.2020 | 81,90 | 83,30 | 80,40 | 81,90 | -0,12% | 25,00 |
| 09.11.2020 | 76,50 | 82,90 | 76,40 | 82,00 | 8,04% | 421,00 |
| 06.11.2020 | 74,40 | 77,10 | 73,80 | 75,90 | 1,88% | 194,00 |
| 05.11.2020 | 69,30 | 74,50 | 67,20 | 74,50 | 7,50% | 119,00 |
| 04.11.2020 | 69,80 | 70,90 | 67,30 | 69,30 | -1,56% | 201,00 |
| 03.11.2020 | 63,40 | 70,50 | 63,00 | 70,40 | 12,82% | 217,00 |
| 02.11.2020 | 64,50 | 64,80 | 62,10 | 62,40 | -3,55% | 65,00 |
| 30.10.2020 | 64,40 | 64,90 | 62,10 | 64,70 | -0,92% | - |
| 29.10.2020 | 63,50 | 65,70 | 62,90 | 65,30 | 3,00% | 83,00 |
| 28.10.2020 | 67,10 | 67,30 | 63,10 | 63,40 | -5,51% | 210,00 |
| 27.10.2020 | 70,10 | 70,70 | 66,90 | 67,10 | -4,28% | 110,00 |
| 26.10.2020 | 69,90 | 71,10 | 66,40 | 70,10 | -0,57% | - |
| 23.10.2020 | 71,10 | 71,10 | 70,10 | 70,50 | -0,56% | 20,00 |
| 22.10.2020 | 72,40 | 72,40 | 68,40 | 70,90 | -2,07% | 145,00 |
| 21.10.2020 | 72,50 | 72,70 | 72,20 | 72,40 | 0,00% | - |
| 20.10.2020 | 72,90 | 73,50 | 72,30 | 72,40 | -0,69% | 110,00 |
| 19.10.2020 | 73,00 | 73,30 | 72,60 | 72,90 | -0,27% | 65,00 |
| 16.10.2020 | 73,20 | 73,50 | 71,60 | 73,10 | -0,14% | 52,00 |
| 15.10.2020 | 72,70 | 73,30 | 71,80 | 73,20 | 0,69% | 367,00 |
| 14.10.2020 | 72,90 | 72,90 | 72,70 | 72,70 | -0,14% | 272,00 |
| 13.10.2020 | 75,70 | 75,70 | 71,80 | 72,80 | -3,58% | 50,00 |
| 12.10.2020 | 76,10 | 76,30 | 75,30 | 75,50 | -0,79% | 45,00 |
| 09.10.2020 | 76,50 | 77,80 | 75,60 | 76,10 | -1,17% | - |
| 08.10.2020 | 77,10 | 77,30 | 75,40 | 77,00 | 0,00% | 30,00 |
| 07.10.2020 | 77,10 | 77,20 | 75,70 | 77,00 | -0,13% | - |
| 06.10.2020 | 76,10 | 77,40 | 76,10 | 77,10 | 1,31% | 100,00 |
| 05.10.2020 | 76,80 | 78,40 | 76,10 | 76,10 | -0,78% | 100,00 |
| 02.10.2020 | 76,20 | 77,60 | 73,90 | 76,70 | 0,52% | - |
| 01.10.2020 | 78,80 | 79,60 | 73,80 | 76,30 | -3,17% | 10,00 |
| 30.09.2020 | 78,80 | 78,90 | 77,00 | 78,80 | 0,13% | 145,00 |
| 29.09.2020 | 77,30 | 79,10 | 76,30 | 78,70 | 1,94% | - |
| 28.09.2020 | 76,90 | 78,70 | 76,30 | 77,20 | 1,05% | 40,00 |
| 25.09.2020 | 79,40 | 79,40 | 76,00 | 76,40 | -3,78% | 25,00 |
| 24.09.2020 | 78,90 | 79,40 | 77,40 | 79,40 | 1,40% | 11,00 |
| 23.09.2020 | 75,80 | 78,90 | 75,70 | 78,30 | 3,30% | 23,00 |
| 22.09.2020 | 75,80 | 76,80 | 75,20 | 75,80 | -0,22% | - |
| 21.09.2020 | 77,13 | 78,45 | 75,30 | 75,97 | -1,85% | - |
| 18.09.2020 | 79,40 | 79,40 | 76,90 | 77,40 | -2,52% | - |
| 17.09.2020 | 76,00 | 79,50 | 74,80 | 79,40 | 4,20% | 404,00 |
| 16.09.2020 | 73,40 | 76,70 | 71,70 | 76,20 | 3,81% | 87,00 |
| 15.09.2020 | 80,00 | 80,00 | 72,60 | 73,40 | -8,25% | 474,00 |
| 14.09.2020 | 79,80 | 80,40 | 78,70 | 80,00 | 1,27% | 44,00 |
| 11.09.2020 | 82,50 | 82,50 | 77,90 | 79,00 | -3,89% | 26,00 |
| 10.09.2020 | 82,60 | 82,80 | 80,90 | 82,20 | -0,24% | 20,00 |
| 09.09.2020 | 83,80 | 85,00 | 81,60 | 82,40 | -1,90% | - |
| 08.09.2020 | 83,00 | 84,00 | 81,10 | 84,00 | 1,45% | 32,00 |
| 07.09.2020 | 83,10 | 84,20 | 82,10 | 82,80 | -0,96% | 419,00 |
| 04.09.2020 | 81,60 | 83,90 | 0,00 | 83,60 | 3,21% | 60,00 |
| 03.09.2020 | 84,10 | 85,80 | 79,80 | 81,00 | -4,03% | 221,00 |
| 02.09.2020 | 78,80 | 86,80 | 78,20 | 84,40 | 7,65% | 516,00 |
| 01.09.2020 | 79,00 | 79,10 | 77,90 | 78,40 | -0,51% | 64,00 |
| 31.08.2020 | 79,40 | 79,40 | 76,20 | 78,80 | -0,51% | 712,00 |
| 28.08.2020 | 78,80 | 79,30 | 78,00 | 79,20 | 1,02% | 54,00 |
| 27.08.2020 | 79,20 | 79,40 | 75,50 | 78,40 | -1,01% | 52,00 |
| 26.08.2020 | 78,50 | 79,40 | 78,40 | 79,20 | 0,89% | 150,00 |
| 25.08.2020 | 78,50 | 81,60 | 78,20 | 78,50 | 0,38% | - |
| 24.08.2020 | 77,60 | 82,70 | 75,10 | 78,20 | 1,03% | 144,00 |
| 21.08.2020 | 74,90 | 79,60 | 74,80 | 77,40 | 3,61% | 192,00 |
| 20.08.2020 | 73,80 | 75,90 | 73,60 | 74,70 | 0,95% | - |
| 19.08.2020 | 73,60 | 74,30 | 72,40 | 74,00 | 0,54% | 11,00 |
| 18.08.2020 | 73,80 | 73,80 | 70,70 | 73,60 | -0,41% | 75,00 |
| 17.08.2020 | 74,40 | 74,40 | 71,30 | 73,90 | -0,54% | - |
| 14.08.2020 | 74,10 | 74,50 | 73,70 | 74,30 | 0,54% | 127,00 |
| 13.08.2020 | 74,60 | 74,80 | 73,60 | 73,90 | -0,94% | 68,00 |
| 12.08.2020 | 75,20 | 75,20 | 71,00 | 74,60 | -0,53% | 153,00 |
| 11.08.2020 | 73,60 | 75,00 | 73,00 | 75,00 | 1,90% | 20,00 |
| 10.08.2020 | 73,20 | 74,10 | 72,30 | 73,60 | 0,82% | 100,00 |
| 07.08.2020 | 73,80 | 74,00 | 72,60 | 73,00 | -1,08% | - |
| 06.08.2020 | 73,30 | 75,70 | 72,20 | 73,80 | 0,54% | - |
| 05.08.2020 | 69,50 | 74,50 | 69,50 | 73,40 | 5,76% | 42,00 |
| 04.08.2020 | 70,00 | 80,40 | 68,60 | 69,40 | -0,72% | 139,00 |
| 03.08.2020 | 67,00 | 71,60 | 66,60 | 69,90 | 4,48% | 186,00 |
| 31.07.2020 | 67,20 | 68,00 | 66,40 | 66,90 | -0,74% | 780,00 |
| 30.07.2020 | 67,70 | 68,20 | 66,60 | 67,40 | -0,59% | 82,00 |
| 29.07.2020 | 68,60 | 68,70 | 67,60 | 67,80 | -1,17% | - |
| 28.07.2020 | 68,80 | 69,10 | 68,20 | 68,60 | -0,29% | - |
| 27.07.2020 | 68,20 | 69,20 | 67,30 | 68,80 | 0,88% | - |
| 24.07.2020 | 69,20 | 69,20 | 67,90 | 68,20 | -1,45% | - |
| 23.07.2020 | 68,80 | 69,40 | 67,70 | 69,20 | 0,58% | - |
| 22.07.2020 | 67,20 | 68,90 | 66,80 | 68,80 | 2,38% | 40,00 |
| 21.07.2020 | 66,00 | 67,20 | 61,30 | 67,20 | 1,82% | 118,00 |
| 20.07.2020 | 67,80 | 68,60 | 63,80 | 66,00 | -2,94% | 342,00 |
| 17.07.2020 | 68,00 | 68,80 | 64,50 | 68,00 | 0,00% | - |
| 16.07.2020 | 68,90 | 69,20 | 67,60 | 68,00 | -1,45% | - |
| 15.07.2020 | 70,00 | 70,00 | 68,50 | 69,00 | -0,86% | 110,00 |
| 14.07.2020 | 69,80 | 69,90 | 0,00 | 69,60 | -0,29% | 1,00 |