Börse:
69,600€
0,58%
Echtzeit-Aktienkurs GK SOFTWARE INH O.N.
Bid:
69,200€
Ask:
70,000€
Aktienkurse zur GK SOFTWARE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2019 | 69,20 | 69,80 | 69,20 | 69,60 | 0,58% | 115,00 |
| 09.12.2019 | 66,60 | 72,90 | 66,40 | 69,20 | 3,90% | 313,00 |
| 06.12.2019 | 64,00 | 67,10 | 63,50 | 66,60 | 4,06% | 28,00 |
| 05.12.2019 | 63,30 | 64,20 | 62,80 | 64,00 | 0,95% | - |
| 04.12.2019 | 62,80 | 63,50 | 62,00 | 63,40 | 0,96% | 541,00 |
| 03.12.2019 | 60,70 | 62,80 | 60,70 | 62,80 | 3,63% | - |
| 02.12.2019 | 62,20 | 63,30 | 60,10 | 60,60 | -2,57% | 1,00 |
| 29.11.2019 | 63,60 | 63,70 | 61,90 | 62,20 | -2,20% | - |
| 28.11.2019 | 63,20 | 64,00 | 63,00 | 63,60 | 0,63% | - |
| 27.11.2019 | 63,30 | 63,40 | 62,60 | 63,20 | -0,16% | 89,00 |
| 26.11.2019 | 63,60 | 64,20 | 62,10 | 63,30 | -0,47% | 8,00 |
| 25.11.2019 | 62,60 | 64,10 | 61,50 | 63,60 | 1,92% | 60,00 |
| 22.11.2019 | 61,40 | 63,00 | 61,40 | 62,40 | 1,63% | 40,00 |
| 21.11.2019 | 59,00 | 62,60 | 59,00 | 61,40 | 3,72% | 163,00 |
| 20.11.2019 | 59,20 | 59,30 | 59,00 | 59,20 | -1,66% | - |
| 19.11.2019 | 60,40 | 64,20 | 59,00 | 60,20 | -0,33% | 291,00 |
| 18.11.2019 | 59,50 | 60,40 | 59,50 | 60,40 | 3,42% | 20,00 |
| 15.11.2019 | 58,40 | 59,50 | 57,90 | 58,40 | 0,00% | 60,00 |
| 14.11.2019 | 59,20 | 59,20 | 58,20 | 58,40 | -1,35% | 279,00 |
| 13.11.2019 | 59,60 | 59,60 | 58,80 | 59,20 | -0,67% | 35,00 |
| 12.11.2019 | 59,80 | 59,90 | 59,10 | 59,60 | -0,33% | 135,00 |
| 11.11.2019 | 59,40 | 60,90 | 59,20 | 59,80 | 0,67% | 33,00 |
| 08.11.2019 | 56,90 | 59,40 | 56,90 | 59,40 | 4,21% | 95,00 |
| 07.11.2019 | 58,20 | 58,20 | 56,50 | 57,00 | -2,06% | 838,00 |
| 06.11.2019 | 59,00 | 59,40 | 57,70 | 58,20 | -1,36% | 127,00 |
| 05.11.2019 | 60,20 | 60,50 | 58,80 | 59,00 | -1,99% | - |
| 04.11.2019 | 60,60 | 61,70 | 59,60 | 60,20 | -0,66% | 56,00 |
| 01.11.2019 | 59,20 | 61,00 | 59,10 | 60,60 | 2,36% | 4,00 |
| 31.10.2019 | 60,50 | 60,80 | 57,80 | 59,20 | -2,31% | 900,00 |
| 30.10.2019 | 60,60 | 60,70 | 60,00 | 60,60 | 0,00% | - |
| 29.10.2019 | 60,20 | 60,80 | 60,00 | 60,60 | 0,66% | 166,00 |
| 28.10.2019 | 60,00 | 61,10 | 60,00 | 60,20 | 0,33% | 107,00 |
| 25.10.2019 | 60,40 | 60,40 | 59,90 | 60,00 | -0,66% | 10,00 |
| 24.10.2019 | 60,40 | 61,30 | 59,70 | 60,40 | 0,00% | 71,00 |
| 23.10.2019 | 59,60 | 60,70 | 59,10 | 60,40 | 1,34% | 254,00 |
| 22.10.2019 | 58,50 | 59,90 | 58,50 | 59,60 | 1,88% | 25,00 |
| 21.10.2019 | 59,00 | 61,30 | 58,40 | 58,50 | -0,68% | 101,00 |
| 18.10.2019 | 59,30 | 59,50 | 58,20 | 58,90 | -2,81% | 20,00 |
| 17.10.2019 | 61,00 | 61,60 | 60,10 | 60,60 | -0,66% | 744,00 |
| 16.10.2019 | 63,40 | 64,20 | 59,90 | 61,00 | -3,79% | 300,00 |
| 15.10.2019 | 64,00 | 64,00 | 62,60 | 63,40 | -3,21% | 56,00 |
| 14.10.2019 | 64,50 | 68,30 | 64,00 | 65,50 | 1,71% | 326,00 |
| 11.10.2019 | 63,20 | 64,70 | 62,50 | 64,40 | 1,90% | 577,00 |
| 10.10.2019 | 63,60 | 63,60 | 62,70 | 63,20 | -0,63% | 1.005,00 |
| 09.10.2019 | 62,80 | 63,70 | 62,70 | 63,60 | 1,27% | 10,00 |
| 08.10.2019 | 62,60 | 63,90 | 61,30 | 62,80 | 0,32% | 150,00 |
| 07.10.2019 | 60,20 | 63,40 | 59,60 | 62,60 | 3,99% | 55,00 |
| 04.10.2019 | 60,20 | 61,80 | 59,60 | 60,20 | 0,00% | 251,00 |
| 03.10.2019 | 60,10 | 60,20 | 60,00 | 60,20 | 0,17% | - |
| 02.10.2019 | 59,80 | 63,70 | 59,60 | 60,10 | 0,50% | 897,00 |
| 01.10.2019 | 61,00 | 62,30 | 59,80 | 59,80 | -1,97% | - |
| 30.09.2019 | 60,30 | 61,00 | 60,10 | 61,00 | 1,50% | 1.071,00 |
| 27.09.2019 | 59,80 | 60,40 | 59,80 | 60,10 | 0,50% | 97,00 |
| 26.09.2019 | 60,00 | 60,20 | 59,30 | 59,80 | -0,17% | - |
| 25.09.2019 | 60,00 | 60,60 | 59,40 | 59,90 | -0,33% | - |
| 24.09.2019 | 60,80 | 60,80 | 59,80 | 60,10 | -1,15% | 30,00 |
| 23.09.2019 | 60,40 | 60,90 | 60,30 | 60,80 | 1,16% | - |
| 20.09.2019 | 60,00 | 60,80 | 59,60 | 60,10 | 0,17% | - |
| 19.09.2019 | 61,00 | 61,00 | 58,80 | 60,00 | -1,64% | 26,00 |
| 18.09.2019 | 60,40 | 61,40 | 60,30 | 61,00 | 0,99% | - |
| 17.09.2019 | 60,30 | 60,40 | 60,20 | 60,40 | -2,58% | 10,00 |
| 16.09.2019 | 61,90 | 62,00 | 61,80 | 62,00 | 0,98% | - |
| 13.09.2019 | 61,00 | 61,50 | 60,60 | 61,40 | 0,66% | - |
| 12.09.2019 | 61,80 | 61,80 | 60,60 | 61,00 | -0,97% | 20,00 |
| 11.09.2019 | 61,60 | 61,70 | 60,20 | 61,60 | 0,00% | 1,00 |
| 10.09.2019 | 61,40 | 61,70 | 61,40 | 61,60 | 1,65% | 1,00 |
| 09.09.2019 | 59,80 | 61,00 | 59,40 | 60,60 | 1,68% | 61,00 |
| 06.09.2019 | 59,00 | 59,80 | 58,50 | 59,60 | 1,02% | 20,00 |
| 05.09.2019 | 59,10 | 59,10 | 59,00 | 59,00 | 4,61% | - |
| 04.09.2019 | 56,20 | 56,40 | 53,30 | 56,40 | 0,53% | 188,00 |
| 03.09.2019 | 55,80 | 56,20 | 55,80 | 56,10 | -3,28% | - |
| 02.09.2019 | 58,60 | 58,60 | 56,80 | 58,00 | -1,02% | 130,00 |
| 30.08.2019 | 58,10 | 58,60 | 58,10 | 58,60 | -2,98% | 200,00 |
| 29.08.2019 | 60,10 | 60,50 | 60,00 | 60,40 | -1,63% | 254,00 |
| 28.08.2019 | 62,00 | 62,20 | 60,40 | 61,40 | -0,97% | 37,00 |
| 27.08.2019 | 61,90 | 62,30 | 61,40 | 62,00 | -1,27% | - |
| 26.08.2019 | 63,80 | 64,00 | 62,40 | 62,80 | -3,68% | 40,00 |
| 23.08.2019 | 64,60 | 65,40 | 64,30 | 65,20 | -1,21% | - |
| 22.08.2019 | 65,80 | 66,00 | 65,80 | 66,00 | 0,92% | 157,00 |
| 21.08.2019 | 65,60 | 65,70 | 65,00 | 65,40 | -0,91% | - |
| 20.08.2019 | 65,80 | 67,10 | 64,90 | 66,00 | 0,30% | 2,00 |
| 19.08.2019 | 66,40 | 67,40 | 65,30 | 65,80 | -0,75% | 50,00 |
| 16.08.2019 | 66,20 | 66,90 | 65,70 | 66,30 | 0,45% | - |
| 15.08.2019 | 68,10 | 68,30 | 65,60 | 66,00 | -2,94% | 600,00 |
| 14.08.2019 | 68,90 | 68,90 | 67,50 | 68,00 | -1,31% | 605,00 |
| 13.08.2019 | 69,00 | 69,30 | 67,70 | 68,90 | -0,14% | 1,00 |
| 12.08.2019 | 69,60 | 70,00 | 68,50 | 69,00 | -0,72% | - |
| 09.08.2019 | 71,20 | 71,40 | 69,30 | 69,50 | -2,66% | 1,00 |
| 08.08.2019 | 70,90 | 71,40 | 70,60 | 71,40 | 0,71% | - |
| 07.08.2019 | 71,20 | 71,30 | 70,90 | 70,90 | 0,14% | 100,00 |
| 06.08.2019 | 70,80 | 71,00 | 70,50 | 70,80 | -0,28% | - |
| 05.08.2019 | 71,40 | 71,40 | 70,80 | 71,00 | -3,66% | 38,00 |
| 02.08.2019 | 70,40 | 74,60 | 69,90 | 73,70 | 4,69% | 21,00 |
| 01.08.2019 | 71,40 | 71,70 | 69,90 | 70,40 | -1,40% | 20,00 |
| 31.07.2019 | 70,80 | 71,80 | 70,60 | 71,40 | 1,13% | 506,00 |
| 30.07.2019 | 70,60 | 71,80 | 69,40 | 70,60 | 0,28% | 15,00 |
| 29.07.2019 | 70,40 | 70,60 | 69,90 | 70,40 | 1,73% | 43,00 |
| 26.07.2019 | 67,80 | 69,80 | 67,70 | 69,20 | 2,22% | 28,00 |
| 25.07.2019 | 69,40 | 70,40 | 67,70 | 67,70 | -2,45% | 10,00 |
| 24.07.2019 | 69,00 | 69,50 | 68,10 | 69,40 | 0,43% | 53,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen