GFT Technologies SE
[WKN: 580060 | ISIN: DE0005800601]
Aktienkurse
27,110€ -0,44%
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 27,40 26,77 27,11 -0,44% 590,00
27.03.2024 27,33 27,35 26,87 27,23 -0,29% 290,00
26.03.2024 27,29 27,33 27,06 27,31 0,07% 90,00
25.03.2024 27,17 27,39 26,82 27,29 0,44% 640,00
22.03.2024 27,24 27,37 26,85 27,17 -0,26% 1.146,00
21.03.2024 27,43 27,70 27,06 27,24 -0,33% 1.120,00
20.03.2024 27,03 27,42 26,85 27,33 1,11% 925,00
19.03.2024 27,27 27,44 26,95 27,03 -0,88% 631,00
18.03.2024 27,43 27,57 27,05 27,27 -0,51% 515,00
15.03.2024 27,27 27,59 27,08 27,41 0,59% 813,00
14.03.2024 27,16 27,59 26,92 27,25 0,33% 223,00
13.03.2024 26,73 27,44 26,30 27,16 1,46% 4.095,00
12.03.2024 26,58 27,11 26,58 26,77 0,71% 3.047,00
11.03.2024 27,19 27,22 26,52 26,58 -2,24% 3.983,00
08.03.2024 29,43 29,57 27,19 27,19 -7,61% 8.608,00
07.03.2024 32,99 32,99 28,78 29,43 -10,79% 8.019,00
06.03.2024 31,81 33,05 31,33 32,99 3,64% 880,00
05.03.2024 32,11 32,46 31,75 31,83 -0,81% 690,00
04.03.2024 33,01 33,33 32,08 32,09 -2,61% 1.783,00
01.03.2024 32,23 33,20 32,23 32,95 2,23% 453,00
29.02.2024 31,17 32,43 31,16 32,23 3,60% 1.200,00
28.02.2024 31,59 31,86 31,06 31,11 -1,61% 100,00
27.02.2024 31,43 32,02 31,22 31,62 0,48% 292,00
26.02.2024 31,73 31,81 31,29 31,47 -0,69% 145,00
23.02.2024 32,31 32,43 31,66 31,69 -1,92% 437,00
22.02.2024 31,54 32,47 31,54 32,31 2,34% 278,00
21.02.2024 31,71 31,89 31,34 31,57 -0,44% 163,00
20.02.2024 32,01 32,01 31,44 31,71 -0,94% 126,00
19.02.2024 31,89 32,16 31,70 32,01 0,38% 120,00
16.02.2024 32,43 32,84 31,81 31,89 -1,79% 56,00
15.02.2024 31,89 32,67 31,89 32,47 1,69% 861,00
14.02.2024 31,53 32,06 31,37 31,93 1,27% 868,00
13.02.2024 32,33 32,33 30,84 31,53 -2,41% 583,00
12.02.2024 32,65 32,88 32,08 32,31 -1,04% 148,00
09.02.2024 33,33 33,37 32,41 32,65 -2,04% 502,00
08.02.2024 32,71 33,91 32,60 33,33 1,90% 1.460,00
07.02.2024 32,25 32,84 31,85 32,71 1,43% 807,00
06.02.2024 31,93 32,31 31,64 32,25 1,00% 326,00
05.02.2024 31,90 32,49 31,50 31,93 0,25% 924,00
02.02.2024 33,07 33,23 31,78 31,85 -4,04% 2.005,00
01.02.2024 33,11 33,19 32,39 33,19 0,24% 202,00
31.01.2024 33,16 33,59 32,33 33,11 -0,09% 402,00
30.01.2024 33,71 33,95 32,69 33,14 -1,69% 2.787,00
29.01.2024 30,58 33,72 30,49 33,71 10,02% 4.296,00
26.01.2024 29,57 31,56 29,30 30,64 3,62% 2.216,00
25.01.2024 29,91 29,92 29,29 29,57 -1,17% 970,00
24.01.2024 29,69 30,27 29,69 29,92 0,77% 110,00
23.01.2024 29,23 29,96 29,01 29,69 1,57% 215,00
22.01.2024 29,13 29,60 29,03 29,23 0,48% 365,00
19.01.2024 28,81 29,09 28,61 29,09 0,90% 690,00
18.01.2024 28,40 28,83 28,06 28,83 1,51% 187,00
17.01.2024 28,42 28,68 27,96 28,40 -1,22% 557,00
16.01.2024 29,25 29,30 28,63 28,75 -1,78% 1.010,00
15.01.2024 30,33 30,59 29,22 29,27 -3,49% 100,00
12.01.2024 29,51 30,41 29,51 30,33 2,78% 224,00
11.01.2024 29,71 30,23 29,45 29,51 -0,74% 1.760,00
10.01.2024 29,89 30,14 29,64 29,73 -0,60% 580,00
09.01.2024 29,63 29,99 29,62 29,91 0,84% 595,00
08.01.2024 29,03 29,91 29,00 29,66 2,10% 441,00
05.01.2024 29,60 29,73 28,88 29,05 -2,06% 435,00
04.01.2024 29,53 29,96 29,36 29,66 0,37% 581,00
03.01.2024 30,43 30,59 29,55 29,55 -3,05% 500,00
02.01.2024 31,19 31,35 30,31 30,48 -2,28% 2.883,00
29.12.2023 31,38 31,59 31,08 31,19 -0,61% 250,00
28.12.2023 31,55 31,62 31,15 31,38 -0,60% 620,00
27.12.2023 31,00 31,58 30,94 31,57 2,23% 4.010,00
22.12.2023 31,12 31,25 30,62 30,88 -0,83% 581,00
21.12.2023 31,61 31,75 30,72 31,14 -1,61% 530,00
20.12.2023 31,58 31,81 30,99 31,65 0,32% 1.830,00
19.12.2023 29,62 31,58 29,46 31,55 6,59% 1.537,00
18.12.2023 30,63 30,63 29,24 29,60 -3,24% 763,00
15.12.2023 29,33 30,86 29,29 30,59 4,51% 2.408,00
14.12.2023 28,48 29,51 28,48 29,27 2,77% 4.239,00
13.12.2023 28,54 29,04 28,09 28,48 -0,21% 13.729,00
12.12.2023 29,67 29,90 28,43 28,54 -3,74% 7.424,00
11.12.2023 30,17 30,96 29,58 29,65 -1,66% 3.673,00
08.12.2023 31,27 31,27 29,70 30,15 -3,40% 2.869,00
07.12.2023 32,67 32,67 30,76 31,21 -4,47% 2.405,00
06.12.2023 32,83 32,95 32,59 32,67 -0,49% 975,00
05.12.2023 32,49 33,05 32,43 32,83 1,11% 1.045,00
04.12.2023 32,65 32,87 32,45 32,47 -0,61% 840,00
01.12.2023 32,33 32,69 32,33 32,67 1,18% 1.877,00
30.11.2023 32,33 32,68 32,21 32,29 -0,06% 1.345,00
29.11.2023 31,82 32,58 31,82 32,31 1,54% 963,00
28.11.2023 31,85 32,02 31,52 31,82 -0,09% 110,00
27.11.2023 31,46 32,02 31,39 31,85 0,92% 133,00
24.11.2023 31,69 32,16 31,47 31,56 -0,41% 453,00
23.11.2023 32,06 32,76 31,55 31,69 -1,15% 2.463,00
22.11.2023 31,15 32,22 31,07 32,06 2,92% 829,00
21.11.2023 31,51 31,54 31,12 31,15 -1,14% 900,00
20.11.2023 30,75 31,52 30,72 31,51 2,40% 890,00
17.11.2023 30,97 31,52 30,76 30,77 -0,71% 1.367,00
16.11.2023 31,49 31,51 30,83 30,99 -1,53% 985,00
15.11.2023 31,21 31,75 31,21 31,47 0,77% 1.678,00
14.11.2023 30,35 31,42 30,28 31,23 2,76% 1.119,00
13.11.2023 30,09 30,71 29,75 30,39 0,66% 862,00
10.11.2023 28,80 30,44 28,69 30,19 4,83% 1.350,00
09.11.2023 29,42 30,26 27,62 28,80 -2,07% 10.700,00
08.11.2023 29,15 29,74 28,95 29,41 0,82% 3.395,00
07.11.2023 29,68 29,68 28,32 29,17 -1,72% 1.125,00