Börse:
139,100€
0,07%
Echtzeit-Aktienkurs GK Software SE
Bid:
138,200€
Ask:
140,000€
Aktienkurse zur GK Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 139,80 | 140,60 | 139,00 | 139,00 | 0,00% | 1.572,00 |
| 11.08.2022 | 139,00 | 139,00 | 137,40 | 139,00 | 0,72% | 471,00 |
| 10.08.2022 | 135,80 | 138,60 | 134,40 | 138,00 | -0,29% | 749,00 |
| 09.08.2022 | 136,80 | 139,00 | 136,80 | 138,40 | 0,00% | 2.288,00 |
| 08.08.2022 | 132,00 | 138,40 | 132,00 | 138,40 | 5,65% | 1.889,00 |
| 05.08.2022 | 132,60 | 132,60 | 131,00 | 131,00 | -1,06% | 244,00 |
| 04.08.2022 | 132,60 | 133,00 | 130,60 | 132,40 | -0,15% | 580,00 |
| 03.08.2022 | 131,20 | 133,00 | 131,00 | 132,60 | 2,00% | 304,00 |
| 02.08.2022 | 131,00 | 132,20 | 130,00 | 130,00 | 0,93% | 234,00 |
| 01.08.2022 | 131,80 | 132,00 | 128,00 | 128,80 | -2,57% | 871,00 |
| 29.07.2022 | 130,40 | 132,60 | 130,20 | 132,20 | 1,69% | 434,00 |
| 28.07.2022 | 132,00 | 132,20 | 128,20 | 130,00 | -0,46% | 2.050,00 |
| 27.07.2022 | 128,40 | 132,40 | 128,00 | 130,60 | 2,51% | 2.424,00 |
| 26.07.2022 | 127,40 | 129,60 | 127,20 | 127,40 | -0,47% | 215,00 |
| 25.07.2022 | 128,80 | 129,60 | 127,20 | 128,00 | -0,62% | 185,00 |
| 22.07.2022 | 129,20 | 129,40 | 128,80 | 128,80 | 0,78% | 170,00 |
| 21.07.2022 | 125,20 | 129,20 | 125,00 | 127,80 | 2,24% | 647,00 |
| 20.07.2022 | 123,40 | 125,20 | 123,00 | 125,00 | 0,00% | 843,00 |
| 19.07.2022 | 122,40 | 125,80 | 122,00 | 125,00 | 0,00% | 456,00 |
| 18.07.2022 | 124,60 | 127,00 | 124,60 | 125,00 | -0,95% | 275,00 |
| 15.07.2022 | 125,00 | 127,00 | 122,20 | 126,20 | 1,77% | 116,00 |
| 14.07.2022 | 126,20 | 126,20 | 122,20 | 124,00 | -1,12% | 791,00 |
| 13.07.2022 | 124,20 | 125,40 | 123,40 | 125,40 | 1,13% | 110,00 |
| 12.07.2022 | 127,60 | 127,60 | 124,00 | 124,00 | -1,43% | 1.864,00 |
| 11.07.2022 | 127,00 | 127,00 | 124,60 | 125,80 | -1,72% | 588,00 |
| 08.07.2022 | 129,20 | 129,20 | 126,40 | 128,00 | -1,08% | 1.727,00 |
| 07.07.2022 | 127,00 | 129,60 | 124,60 | 129,40 | 2,70% | 5.786,00 |
| 06.07.2022 | 129,80 | 129,80 | 126,00 | 126,00 | -1,56% | 2.563,00 |
| 05.07.2022 | 129,80 | 129,80 | 127,00 | 128,00 | -0,78% | 400,00 |
| 04.07.2022 | 130,00 | 130,00 | 128,00 | 129,00 | 0,16% | 190,00 |
| 01.07.2022 | 129,80 | 130,40 | 127,60 | 128,80 | -0,62% | 1.019,00 |
| 30.06.2022 | 130,80 | 130,80 | 124,40 | 129,60 | -0,77% | 4.634,00 |
| 29.06.2022 | 133,80 | 133,80 | 129,00 | 130,60 | -2,54% | 1.782,00 |
| 28.06.2022 | 135,60 | 137,80 | 132,60 | 134,00 | -0,89% | 1.312,00 |
| 27.06.2022 | 132,00 | 137,20 | 130,00 | 135,20 | 8,16% | 4.192,00 |
| 24.06.2022 | 123,20 | 125,00 | 122,20 | 125,00 | 0,81% | 1.111,00 |
| 23.06.2022 | 123,80 | 124,60 | 123,20 | 124,00 | 0,32% | 433,00 |
| 22.06.2022 | 122,00 | 123,60 | 120,40 | 123,60 | 0,00% | 254,00 |
| 21.06.2022 | 125,60 | 125,60 | 123,00 | 123,60 | 1,48% | 559,00 |
| 20.06.2022 | 119,80 | 122,20 | 117,80 | 121,80 | 3,40% | 702,00 |
| 17.06.2022 | 119,80 | 122,80 | 116,80 | 117,80 | -0,67% | 281,00 |
| 16.06.2022 | 122,20 | 122,20 | 116,80 | 118,60 | -4,35% | 1.197,00 |
| 15.06.2022 | 123,20 | 125,00 | 121,20 | 124,00 | 1,64% | 824,00 |
| 14.06.2022 | 126,20 | 126,20 | 116,20 | 122,00 | -1,93% | 2.034,00 |
| 13.06.2022 | 131,80 | 131,80 | 123,00 | 124,40 | -4,31% | 5.004,00 |
| 10.06.2022 | 136,80 | 136,80 | 128,40 | 130,00 | -3,56% | 829,00 |
| 09.06.2022 | 137,60 | 137,60 | 134,80 | 134,80 | -1,61% | 184,00 |
| 08.06.2022 | 138,00 | 138,00 | 135,80 | 137,00 | -0,29% | 294,00 |
| 07.06.2022 | 140,00 | 140,00 | 135,00 | 137,40 | -1,58% | 620,00 |
| 06.06.2022 | 143,00 | 143,00 | 138,00 | 139,60 | -1,69% | 261,00 |
| 03.06.2022 | 141,40 | 142,00 | 141,20 | 142,00 | 0,28% | 2.174,00 |
| 02.06.2022 | 139,80 | 141,80 | 138,60 | 141,60 | 1,43% | 154,00 |
| 01.06.2022 | 144,00 | 144,00 | 139,60 | 139,60 | -2,92% | 1.036,00 |
| 31.05.2022 | 142,80 | 144,00 | 140,40 | 143,80 | 0,70% | 652,00 |
| 30.05.2022 | 142,60 | 149,20 | 141,20 | 142,80 | 0,42% | 2.591,00 |
| 27.05.2022 | 136,00 | 142,40 | 136,00 | 142,20 | 5,33% | 2.145,00 |
| 26.05.2022 | 135,00 | 135,00 | 135,00 | 135,00 | 0,30% | 2,00 |
| 25.05.2022 | 135,00 | 135,60 | 133,20 | 134,60 | 1,20% | 560,00 |
| 24.05.2022 | 133,80 | 133,80 | 131,00 | 133,00 | -1,48% | 1.249,00 |
| 23.05.2022 | 134,00 | 135,60 | 134,00 | 135,00 | 0,45% | 938,00 |
| 20.05.2022 | 137,00 | 137,00 | 134,40 | 134,40 | -1,47% | 1.184,00 |
| 19.05.2022 | 138,20 | 138,20 | 135,00 | 136,40 | -1,59% | 3.571,00 |
| 18.05.2022 | 142,60 | 143,80 | 137,00 | 138,60 | -1,98% | 3.594,00 |
| 17.05.2022 | 134,00 | 142,60 | 134,00 | 141,40 | 7,12% | 5.169,00 |
| 16.05.2022 | 129,80 | 132,60 | 126,80 | 132,00 | 0,15% | 368,00 |
| 13.05.2022 | 129,40 | 132,00 | 128,40 | 131,80 | 1,38% | 2.604,00 |
| 12.05.2022 | 127,00 | 130,00 | 126,00 | 130,00 | 1,40% | 807,00 |
| 11.05.2022 | 125,40 | 129,00 | 124,40 | 128,20 | 3,89% | 2.228,00 |
| 10.05.2022 | 127,00 | 127,40 | 123,20 | 123,40 | 0,65% | 1.890,00 |
| 09.05.2022 | 127,00 | 127,00 | 122,60 | 122,60 | -3,01% | 1.777,00 |
| 06.05.2022 | 125,80 | 128,00 | 123,60 | 126,40 | -0,47% | 1.319,00 |
| 05.05.2022 | 126,00 | 127,00 | 126,00 | 127,00 | 1,60% | 955,00 |
| 04.05.2022 | 124,80 | 125,00 | 123,60 | 125,00 | 0,00% | 538,00 |
| 03.05.2022 | 125,00 | 125,40 | 123,00 | 125,00 | -0,79% | 1.095,00 |
| 02.05.2022 | 131,00 | 131,00 | 123,40 | 126,00 | -3,37% | 4.543,00 |
| 29.04.2022 | 133,20 | 133,20 | 128,20 | 130,40 | -2,83% | 1.178,00 |
| 28.04.2022 | 128,40 | 134,80 | 128,40 | 134,20 | 5,67% | 1.498,00 |
| 27.04.2022 | 127,00 | 130,00 | 126,60 | 127,00 | 0,00% | 1.347,00 |
| 26.04.2022 | 127,00 | 127,80 | 126,60 | 127,00 | -0,63% | 162,00 |
| 25.04.2022 | 125,20 | 129,00 | 125,20 | 127,80 | -1,24% | 557,00 |
| 22.04.2022 | 128,80 | 129,80 | 127,20 | 129,40 | -1,82% | 1.013,00 |
| 21.04.2022 | 134,00 | 134,40 | 131,80 | 131,80 | -0,90% | 663,00 |
| 20.04.2022 | 129,00 | 133,00 | 128,20 | 133,00 | 2,47% | 502,00 |
| 19.04.2022 | 129,40 | 130,00 | 127,20 | 129,80 | 1,41% | 657,00 |
| 14.04.2022 | 129,40 | 129,40 | 127,20 | 128,00 | -0,78% | 209,00 |
| 13.04.2022 | 130,60 | 132,80 | 128,20 | 129,00 | 0,00% | 1.358,00 |
| 12.04.2022 | 128,80 | 129,40 | 126,40 | 129,00 | 1,42% | 822,00 |
| 11.04.2022 | 129,80 | 129,80 | 125,60 | 127,20 | -1,09% | 794,00 |
| 08.04.2022 | 126,00 | 128,60 | 125,40 | 128,60 | 2,72% | 1.722,00 |
| 07.04.2022 | 129,80 | 129,80 | 125,00 | 125,20 | -1,73% | 1.063,00 |
| 06.04.2022 | 130,20 | 130,80 | 125,00 | 127,40 | -2,00% | 2.245,00 |
| 05.04.2022 | 132,00 | 133,40 | 130,00 | 130,00 | -0,61% | 1.413,00 |
| 04.04.2022 | 127,00 | 130,80 | 126,00 | 130,80 | 3,65% | 911,00 |
| 01.04.2022 | 128,00 | 128,40 | 123,80 | 126,20 | -2,92% | 4.954,00 |
| 31.03.2022 | 131,00 | 132,00 | 128,00 | 130,00 | 0,00% | 1.687,00 |
| 30.03.2022 | 131,00 | 132,50 | 128,50 | 130,00 | 0,00% | 1.204,00 |
| 29.03.2022 | 138,00 | 138,00 | 127,50 | 130,00 | -7,14% | 9.535,00 |
| 28.03.2022 | 130,00 | 140,00 | 130,00 | 140,00 | 7,28% | 2.467,00 |
| 25.03.2022 | 132,00 | 132,50 | 129,50 | 130,50 | 0,00% | 856,00 |
| 24.03.2022 | 129,00 | 132,00 | 129,00 | 130,50 | 1,16% | 583,00 |