Börse:
72,800€
3,41%
Echtzeit-Aktienkurs GK SOFTWARE INH O.N.
Bid:
72,600€
Ask:
73,000€
Aktienkurse zur GK SOFTWARE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 70,00 | 71,90 | 68,20 | 71,90 | 2,13% | - |
| 16.01.2020 | 70,00 | 71,00 | 70,00 | 70,40 | -0,56% | 2.984,00 |
| 15.01.2020 | 70,60 | 70,80 | 70,60 | 70,80 | 0,28% | 87,00 |
| 14.01.2020 | 70,40 | 70,60 | 70,20 | 70,60 | 0,00% | 288,00 |
| 13.01.2020 | 71,00 | 71,00 | 70,40 | 70,60 | -0,84% | 312,00 |
| 10.01.2020 | 70,40 | 71,40 | 70,40 | 71,20 | 1,14% | 1.306,00 |
| 09.01.2020 | 69,20 | 70,40 | 69,00 | 70,40 | 2,03% | 581,00 |
| 08.01.2020 | 70,20 | 70,20 | 67,80 | 69,00 | -2,27% | 1.763,00 |
| 07.01.2020 | 70,40 | 71,00 | 70,20 | 70,60 | 0,00% | 305,00 |
| 06.01.2020 | 71,80 | 71,80 | 70,60 | 70,60 | -3,02% | 318,00 |
| 03.01.2020 | 72,00 | 73,20 | 72,00 | 72,80 | -1,09% | 818,00 |
| 02.01.2020 | 71,00 | 74,00 | 71,00 | 73,60 | 2,22% | 1.011,00 |
| 30.12.2019 | 71,40 | 72,60 | 70,40 | 72,00 | 1,41% | 755,00 |
| 27.12.2019 | 71,40 | 72,20 | 69,80 | 71,00 | -1,39% | 2.628,00 |
| 23.12.2019 | 70,40 | 72,00 | 70,40 | 72,00 | 0,56% | 504,00 |
| 20.12.2019 | 71,40 | 71,60 | 70,60 | 71,60 | -0,56% | 73,00 |
| 19.12.2019 | 71,20 | 72,00 | 70,40 | 72,00 | 1,98% | 623,00 |
| 18.12.2019 | 72,20 | 72,20 | 70,40 | 70,60 | -1,40% | 145,00 |
| 17.12.2019 | 72,20 | 73,60 | 71,20 | 71,60 | -2,45% | 826,00 |
| 16.12.2019 | 73,40 | 73,80 | 70,20 | 73,40 | -0,54% | 2.519,00 |
| 13.12.2019 | 72,60 | 74,60 | 70,00 | 73,80 | 2,22% | 8.843,00 |
| 12.12.2019 | 70,80 | 72,20 | 70,00 | 72,20 | 3,14% | 4.315,00 |
| 11.12.2019 | 70,20 | 70,80 | 69,40 | 70,00 | 1,45% | 1.327,00 |
| 10.12.2019 | 69,20 | 70,20 | 69,00 | 69,00 | -1,15% | 4.013,00 |
| 09.12.2019 | 67,20 | 72,80 | 67,00 | 69,80 | 4,18% | 9.175,00 |
| 06.12.2019 | 64,20 | 67,00 | 63,80 | 67,00 | 4,69% | 6.711,00 |
| 05.12.2019 | 63,40 | 64,20 | 63,40 | 64,00 | 0,95% | 1.402,00 |
| 04.12.2019 | 62,60 | 63,60 | 62,60 | 63,40 | 1,28% | 2.226,00 |
| 03.12.2019 | 61,40 | 62,80 | 60,40 | 62,60 | 2,62% | 683,00 |
| 02.12.2019 | 62,80 | 62,80 | 60,20 | 61,00 | -2,87% | 2.979,00 |
| 29.11.2019 | 64,00 | 64,00 | 62,20 | 62,80 | -1,88% | 3.156,00 |
| 28.11.2019 | 64,00 | 64,20 | 63,00 | 64,00 | 1,59% | 680,00 |
| 27.11.2019 | 63,00 | 63,20 | 63,00 | 63,00 | 0,00% | 1.814,00 |
| 26.11.2019 | 63,40 | 64,80 | 62,00 | 63,00 | -0,63% | 5.759,00 |
| 25.11.2019 | 62,00 | 64,40 | 62,00 | 63,40 | 1,28% | 2.185,00 |
| 22.11.2019 | 62,60 | 63,00 | 61,20 | 62,60 | 2,62% | 3.881,00 |
| 21.11.2019 | 59,60 | 63,80 | 59,60 | 61,00 | 2,35% | 6.204,00 |
| 20.11.2019 | 60,60 | 61,20 | 58,80 | 59,60 | -1,97% | 388,00 |
| 19.11.2019 | 60,40 | 62,40 | 60,00 | 60,80 | 0,00% | 1.705,00 |
| 18.11.2019 | 59,60 | 60,80 | 58,20 | 60,80 | 3,75% | 4.717,00 |
| 15.11.2019 | 59,80 | 59,80 | 57,80 | 58,60 | 0,34% | 145,00 |
| 14.11.2019 | 58,60 | 58,80 | 58,00 | 58,40 | -2,67% | 425,00 |
| 13.11.2019 | 59,60 | 60,00 | 58,80 | 60,00 | 0,00% | 112,00 |
| 12.11.2019 | 58,80 | 60,00 | 58,80 | 60,00 | 0,33% | 144,00 |
| 11.11.2019 | 60,00 | 61,00 | 59,40 | 59,80 | -0,33% | 3.534,00 |
| 08.11.2019 | 57,80 | 60,00 | 57,40 | 60,00 | 6,01% | 3.771,00 |
| 07.11.2019 | 58,00 | 58,00 | 56,40 | 56,60 | -4,71% | 4.562,00 |
| 06.11.2019 | 59,00 | 59,40 | 57,40 | 59,40 | 1,02% | 1.420,00 |
| 05.11.2019 | 60,00 | 60,60 | 58,60 | 58,80 | -2,33% | 1.559,00 |
| 04.11.2019 | 61,00 | 62,80 | 59,60 | 60,20 | -1,31% | 2.560,00 |
| 01.11.2019 | 59,80 | 61,80 | 59,00 | 61,00 | 2,01% | 419,00 |
| 31.10.2019 | 59,60 | 61,60 | 57,60 | 59,80 | -1,64% | 1.687,00 |
| 30.10.2019 | 60,00 | 61,00 | 60,00 | 60,80 | 0,33% | 151,00 |
| 29.10.2019 | 60,20 | 61,20 | 60,00 | 60,60 | 0,66% | 544,00 |
| 28.10.2019 | 60,60 | 61,60 | 59,80 | 60,20 | 0,33% | 386,00 |
| 25.10.2019 | 60,00 | 60,00 | 59,80 | 60,00 | -1,32% | 2.634,00 |
| 24.10.2019 | 60,40 | 61,80 | 60,00 | 60,80 | 0,66% | 2.238,00 |
| 23.10.2019 | 59,00 | 61,00 | 59,00 | 60,40 | 1,00% | 1.259,00 |
| 22.10.2019 | 59,00 | 60,00 | 59,00 | 59,80 | 1,36% | 611,00 |
| 21.10.2019 | 59,60 | 61,60 | 58,20 | 59,00 | 1,03% | 3.129,00 |
| 18.10.2019 | 61,00 | 61,00 | 58,00 | 58,40 | -3,31% | 3.749,00 |
| 17.10.2019 | 61,60 | 61,60 | 60,00 | 60,40 | -1,63% | 5.008,00 |
| 16.10.2019 | 63,40 | 64,80 | 60,80 | 61,40 | -4,36% | 3.536,00 |
| 15.10.2019 | 65,00 | 65,00 | 62,00 | 64,20 | -3,02% | 3.062,00 |
| 14.10.2019 | 65,00 | 68,20 | 64,20 | 66,20 | 2,16% | 4.675,00 |
| 11.10.2019 | 63,60 | 64,80 | 62,20 | 64,80 | 1,57% | 11.637,00 |
| 10.10.2019 | 63,60 | 64,00 | 62,40 | 63,80 | 0,63% | 7.700,00 |
| 09.10.2019 | 63,20 | 64,00 | 62,60 | 63,40 | 0,63% | 2.609,00 |
| 08.10.2019 | 62,80 | 64,00 | 62,40 | 63,00 | 0,32% | 2.434,00 |
| 07.10.2019 | 61,00 | 63,40 | 60,00 | 62,80 | 2,95% | 1.282,00 |
| 04.10.2019 | 60,60 | 62,80 | 59,40 | 61,00 | 0,66% | 6.379,00 |
| 02.10.2019 | 59,80 | 63,40 | 59,40 | 60,60 | 1,00% | 3.868,00 |
| 01.10.2019 | 62,20 | 62,20 | 59,60 | 60,00 | -1,64% | 1.511,00 |
| 30.09.2019 | 59,80 | 61,40 | 59,60 | 61,00 | 1,67% | 731,00 |
| 27.09.2019 | 59,90 | 60,40 | 59,90 | 60,00 | 0,00% | - |
| 26.09.2019 | 59,00 | 60,00 | 59,00 | 60,00 | 0,00% | 131,00 |
| 25.09.2019 | 60,60 | 60,60 | 60,00 | 60,00 | 0,00% | 92,00 |
| 24.09.2019 | 60,60 | 60,60 | 59,40 | 60,00 | -0,99% | 12,00 |
| 23.09.2019 | 60,00 | 61,00 | 60,00 | 60,60 | 1,00% | 2.175,00 |
| 20.09.2019 | 61,20 | 61,20 | 59,40 | 60,00 | 0,00% | 228,00 |
| 19.09.2019 | 59,40 | 60,00 | 58,20 | 60,00 | -0,99% | 1.160,00 |
| 18.09.2019 | 60,60 | 61,40 | 60,40 | 60,60 | 0,33% | 351,00 |
| 17.09.2019 | 61,00 | 61,00 | 60,00 | 60,40 | -2,58% | 496,00 |
| 16.09.2019 | 60,40 | 62,00 | 60,40 | 62,00 | 1,31% | 848,00 |
| 13.09.2019 | 61,20 | 61,20 | 61,00 | 61,20 | 0,33% | 236,00 |
| 12.09.2019 | 62,00 | 62,00 | 60,40 | 61,00 | -1,61% | 78,00 |
| 11.09.2019 | 62,00 | 62,00 | 61,20 | 62,00 | 0,00% | 420,00 |
| 10.09.2019 | 60,60 | 62,40 | 60,20 | 62,00 | 2,31% | 1.078,00 |
| 09.09.2019 | 60,00 | 61,60 | 60,00 | 60,60 | 1,00% | 940,00 |
| 06.09.2019 | 59,00 | 60,40 | 58,60 | 60,00 | 1,69% | 751,00 |
| 05.09.2019 | 56,40 | 59,60 | 56,20 | 59,00 | 4,98% | 1.691,00 |
| 04.09.2019 | 55,40 | 56,20 | 53,60 | 56,20 | 0,36% | 1.796,00 |
| 03.09.2019 | 57,40 | 57,40 | 54,80 | 56,00 | -4,11% | 2.081,00 |
| 02.09.2019 | 57,80 | 58,80 | 56,20 | 58,40 | -0,34% | 1.764,00 |
| 30.08.2019 | 61,00 | 62,20 | 57,80 | 58,60 | -3,62% | 1.269,00 |
| 29.08.2019 | 61,60 | 62,00 | 59,20 | 60,80 | -0,98% | 1.334,00 |
| 28.08.2019 | 61,20 | 61,80 | 60,80 | 61,40 | 0,33% | 270,00 |
| 27.08.2019 | 62,00 | 62,80 | 61,20 | 61,20 | -2,86% | 450,00 |
| 26.08.2019 | 63,60 | 64,00 | 61,60 | 63,00 | -3,37% | 1.820,00 |
| 23.08.2019 | 65,80 | 65,80 | 64,60 | 65,20 | -0,91% | 1.255,00 |