Börse:
106,250€
2,16%
Echtzeit-Aktienkurs GK Software SE
Bid:
106,000€
Ask:
106,500€
Aktienkurse zur GK Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 104,00 | 107,75 | 104,00 | 106,25 | 2,16% | - |
| 22.01.2021 | 103,50 | 105,50 | 102,00 | 104,00 | -1,42% | 1.958,00 |
| 21.01.2021 | 104,50 | 106,00 | 103,00 | 105,50 | -0,47% | 1.194,00 |
| 20.01.2021 | 108,00 | 111,00 | 104,00 | 106,00 | -1,40% | 8.030,00 |
| 19.01.2021 | 104,50 | 108,00 | 102,50 | 107,50 | 2,87% | 6.951,00 |
| 18.01.2021 | 101,00 | 104,50 | 100,00 | 104,50 | 3,47% | 1.103,00 |
| 15.01.2021 | 102,50 | 102,50 | 99,00 | 101,00 | -1,94% | 5.414,00 |
| 14.01.2021 | 102,00 | 103,50 | 101,50 | 103,00 | 0,98% | 7.139,00 |
| 13.01.2021 | 100,50 | 102,00 | 100,00 | 102,00 | 1,49% | 3.181,00 |
| 12.01.2021 | 98,00 | 100,50 | 98,00 | 100,50 | 1,52% | 21.268,00 |
| 11.01.2021 | 100,50 | 100,50 | 99,00 | 99,00 | -1,49% | 946,00 |
| 08.01.2021 | 99,80 | 101,50 | 99,00 | 100,50 | 2,55% | 3.091,00 |
| 07.01.2021 | 97,00 | 102,50 | 97,00 | 98,00 | 1,03% | 9.413,00 |
| 06.01.2021 | 95,80 | 97,40 | 93,20 | 97,00 | 0,21% | 1.817,00 |
| 05.01.2021 | 97,00 | 98,60 | 96,80 | 96,80 | -1,83% | 25,00 |
| 04.01.2021 | 100,00 | 100,00 | 96,80 | 98,60 | -1,40% | 2.655,00 |
| 30.12.2020 | 98,80 | 100,00 | 96,80 | 100,00 | 1,21% | 1.343,00 |
| 29.12.2020 | 98,00 | 99,00 | 96,20 | 98,80 | 0,61% | 647,00 |
| 28.12.2020 | 96,40 | 98,60 | 96,40 | 98,20 | 2,08% | 1.098,00 |
| 23.12.2020 | 95,20 | 96,20 | 95,00 | 96,20 | 1,69% | 169,00 |
| 22.12.2020 | 93,80 | 95,00 | 93,20 | 94,60 | 1,28% | 76,00 |
| 21.12.2020 | 96,60 | 96,60 | 93,00 | 93,40 | -2,71% | 2.214,00 |
| 18.12.2020 | 94,80 | 97,00 | 94,80 | 96,00 | 1,27% | 3.117,00 |
| 17.12.2020 | 92,60 | 95,40 | 92,60 | 94,80 | 3,49% | 533,00 |
| 16.12.2020 | 91,00 | 92,00 | 90,40 | 91,60 | 0,88% | 486,00 |
| 15.12.2020 | 91,00 | 92,20 | 90,60 | 90,80 | -0,22% | 496,00 |
| 14.12.2020 | 95,00 | 96,00 | 88,40 | 91,00 | -4,41% | 3.145,00 |
| 11.12.2020 | 96,40 | 96,40 | 95,00 | 95,20 | -2,26% | 3.794,00 |
| 10.12.2020 | 97,80 | 97,80 | 96,00 | 97,40 | -2,01% | 730,00 |
| 09.12.2020 | 98,80 | 100,00 | 98,20 | 99,40 | 1,02% | 774,00 |
| 08.12.2020 | 98,40 | 98,80 | 97,40 | 98,40 | -0,40% | 47,00 |
| 07.12.2020 | 100,50 | 102,00 | 97,00 | 98,80 | -1,69% | 1.699,00 |
| 04.12.2020 | 99,40 | 100,50 | 98,60 | 100,50 | 0,50% | 527,00 |
| 03.12.2020 | 99,40 | 102,50 | 99,40 | 100,00 | 1,21% | 1.790,00 |
| 02.12.2020 | 96,60 | 100,00 | 95,00 | 98,80 | 2,70% | 4.261,00 |
| 01.12.2020 | 91,80 | 96,20 | 91,60 | 96,20 | 5,71% | 2.382,00 |
| 30.11.2020 | 89,80 | 93,00 | 87,20 | 91,00 | 1,56% | 5.022,00 |
| 27.11.2020 | 91,00 | 91,00 | 88,80 | 89,60 | -1,54% | 824,00 |
| 26.11.2020 | 87,20 | 91,00 | 87,20 | 91,00 | 4,60% | 2.178,00 |
| 25.11.2020 | 88,00 | 88,40 | 86,20 | 87,00 | -1,58% | 936,00 |
| 24.11.2020 | 90,00 | 90,00 | 88,00 | 88,40 | -1,78% | 705,00 |
| 23.11.2020 | 90,60 | 90,60 | 89,60 | 90,00 | -0,44% | 3.658,00 |
| 20.11.2020 | 89,20 | 91,00 | 88,40 | 90,40 | 1,57% | 2.042,00 |
| 19.11.2020 | 85,20 | 89,00 | 84,80 | 89,00 | 3,97% | 1.569,00 |
| 18.11.2020 | 83,60 | 85,60 | 83,60 | 85,60 | 1,90% | 555,00 |
| 17.11.2020 | 81,40 | 84,00 | 81,40 | 84,00 | 1,20% | 1.076,00 |
| 16.11.2020 | 84,20 | 88,00 | 81,80 | 83,00 | -1,43% | 5.665,00 |
| 13.11.2020 | 84,80 | 85,60 | 84,00 | 84,20 | -0,94% | 1.728,00 |
| 12.11.2020 | 83,00 | 85,00 | 81,40 | 85,00 | 3,66% | 2.556,00 |
| 11.11.2020 | 81,20 | 83,80 | 81,20 | 82,00 | 0,00% | 2.119,00 |
| 10.11.2020 | 81,00 | 84,20 | 80,00 | 82,00 | -1,20% | 3.945,00 |
| 09.11.2020 | 77,60 | 83,00 | 77,00 | 83,00 | 7,79% | 13.261,00 |
| 06.11.2020 | 74,00 | 77,00 | 74,00 | 77,00 | 4,05% | 4.246,00 |
| 05.11.2020 | 69,00 | 74,60 | 68,20 | 74,00 | 7,25% | 6.510,00 |
| 04.11.2020 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | 1.969,00 |
| 03.11.2020 | 63,40 | 69,00 | 63,40 | 69,00 | 8,83% | 1.760,00 |
| 02.11.2020 | 64,80 | 64,80 | 63,00 | 63,40 | -1,86% | 110,00 |
| 30.10.2020 | 64,20 | 65,20 | 62,60 | 64,60 | -0,62% | 660,00 |
| 29.10.2020 | 62,20 | 65,60 | 62,20 | 65,00 | 2,52% | 448,00 |
| 28.10.2020 | 66,20 | 66,20 | 63,20 | 63,40 | -5,93% | 974,00 |
| 27.10.2020 | 70,40 | 70,40 | 66,40 | 67,40 | -4,53% | 855,00 |
| 26.10.2020 | 69,60 | 70,80 | 66,00 | 70,60 | 0,00% | 1.425,00 |
| 23.10.2020 | 69,80 | 71,20 | 69,60 | 70,60 | -0,28% | 91,00 |
| 22.10.2020 | 72,00 | 72,00 | 68,40 | 70,80 | -1,94% | 1.915,00 |
| 21.10.2020 | 73,20 | 73,20 | 72,20 | 72,20 | -0,82% | 154,00 |
| 20.10.2020 | 73,00 | 73,40 | 72,20 | 72,80 | 0,28% | 754,00 |
| 19.10.2020 | 73,00 | 73,00 | 72,60 | 72,60 | -0,55% | 171,00 |
| 16.10.2020 | 72,00 | 73,00 | 72,00 | 73,00 | 0,55% | 944,00 |
| 15.10.2020 | 72,40 | 72,60 | 72,40 | 72,60 | -0,27% | 124,00 |
| 14.10.2020 | 72,60 | 73,00 | 72,60 | 72,80 | 0,00% | 108,00 |
| 13.10.2020 | 75,00 | 75,00 | 72,60 | 72,80 | -3,70% | 777,00 |
| 12.10.2020 | 76,00 | 76,00 | 75,00 | 75,60 | -0,53% | 596,00 |
| 09.10.2020 | 77,00 | 77,20 | 75,80 | 76,00 | -1,55% | 655,00 |
| 08.10.2020 | 76,80 | 77,20 | 75,40 | 77,20 | -0,26% | 629,00 |
| 07.10.2020 | 76,20 | 77,40 | 76,00 | 77,40 | 0,00% | 228,00 |
| 06.10.2020 | 76,80 | 77,60 | 76,80 | 77,40 | 1,31% | 136,00 |
| 05.10.2020 | 78,40 | 78,40 | 76,00 | 76,40 | -0,78% | 423,00 |
| 02.10.2020 | 76,40 | 78,80 | 75,60 | 77,00 | 1,05% | 608,00 |
| 01.10.2020 | 79,40 | 79,40 | 74,20 | 76,20 | -2,06% | 738,00 |
| 30.09.2020 | 78,60 | 78,60 | 76,40 | 77,80 | -1,27% | 184,00 |
| 29.09.2020 | 77,00 | 79,80 | 76,60 | 78,80 | 2,07% | 1.618,00 |
| 28.09.2020 | 76,00 | 77,80 | 76,00 | 77,20 | 1,85% | 373,00 |
| 25.09.2020 | 77,80 | 79,00 | 75,80 | 75,80 | -4,05% | 556,00 |
| 24.09.2020 | 79,00 | 79,00 | 77,40 | 79,00 | 1,02% | 64,00 |
| 23.09.2020 | 75,20 | 79,60 | 75,20 | 78,20 | 2,89% | 760,00 |
| 22.09.2020 | 76,60 | 76,60 | 75,60 | 76,00 | 0,00% | 284,00 |
| 21.09.2020 | 77,40 | 77,40 | 76,00 | 76,00 | -2,06% | 70,00 |
| 18.09.2020 | 79,60 | 79,60 | 76,40 | 77,60 | -2,27% | 1.808,00 |
| 17.09.2020 | 77,80 | 79,40 | 76,40 | 79,40 | 3,93% | 2.900,00 |
| 16.09.2020 | 74,00 | 76,40 | 71,60 | 76,40 | 3,52% | 2.579,00 |
| 15.09.2020 | 79,80 | 79,80 | 72,60 | 73,80 | -7,75% | 3.251,00 |
| 14.09.2020 | 80,00 | 80,40 | 78,60 | 80,00 | -0,25% | 325,00 |
| 11.09.2020 | 80,60 | 81,60 | 78,00 | 80,20 | -2,20% | 2.034,00 |
| 10.09.2020 | 82,20 | 83,80 | 80,40 | 82,00 | 0,00% | 1.780,00 |
| 09.09.2020 | 83,20 | 86,00 | 82,00 | 82,00 | -1,44% | 2.927,00 |
| 08.09.2020 | 82,00 | 84,00 | 81,20 | 83,20 | 1,22% | 1.710,00 |
| 07.09.2020 | 81,60 | 84,00 | 81,60 | 82,20 | -1,67% | 1.034,00 |
| 04.09.2020 | 82,80 | 83,80 | 81,00 | 83,60 | -0,48% | 2.783,00 |
| 03.09.2020 | 84,60 | 85,00 | 81,40 | 84,00 | -0,47% | 4.868,00 |
| 02.09.2020 | 78,60 | 87,80 | 78,60 | 84,40 | 8,21% | 7.486,00 |