27,070€
-0,11%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
Ask:
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,30 | 27,40 | 26,70 | 27,00 | -0,37% | 26.580,00 |
27.03.2024 | 27,20 | 27,26 | 26,84 | 27,10 | -0,73% | 24.897,00 |
26.03.2024 | 27,00 | 27,32 | 27,00 | 27,30 | 1,26% | 13.532,00 |
25.03.2024 | 27,34 | 27,46 | 26,76 | 26,96 | -0,96% | 22.389,00 |
22.03.2024 | 27,20 | 27,22 | 26,82 | 27,22 | 0,29% | 22.439,00 |
21.03.2024 | 27,82 | 27,82 | 27,06 | 27,14 | -0,37% | 27.760,00 |
20.03.2024 | 27,00 | 27,40 | 26,80 | 27,24 | 0,74% | 42.126,00 |
19.03.2024 | 27,30 | 27,30 | 26,90 | 27,04 | -0,95% | 22.635,00 |
18.03.2024 | 27,20 | 27,60 | 27,02 | 27,30 | 1,04% | 27.304,00 |
15.03.2024 | 27,12 | 27,62 | 27,02 | 27,02 | -1,10% | 40.230,00 |
14.03.2024 | 27,08 | 27,58 | 26,96 | 27,32 | 0,44% | 52.856,00 |
13.03.2024 | 26,70 | 27,44 | 26,26 | 27,20 | 1,80% | 68.676,00 |
12.03.2024 | 26,60 | 27,08 | 26,60 | 26,72 | 0,15% | 55.068,00 |
11.03.2024 | 27,04 | 27,20 | 26,48 | 26,68 | -2,20% | 83.322,00 |
08.03.2024 | 29,50 | 29,50 | 27,22 | 27,28 | -7,21% | 157.039,00 |
07.03.2024 | 31,60 | 31,92 | 28,70 | 29,40 | -8,47% | 159.991,00 |
06.03.2024 | 31,76 | 32,32 | 31,32 | 32,12 | 1,07% | 24.161,00 |
05.03.2024 | 32,30 | 32,50 | 31,78 | 31,78 | -2,28% | 24.331,00 |
04.03.2024 | 33,12 | 33,38 | 32,38 | 32,52 | -1,93% | 22.315,00 |
01.03.2024 | 32,60 | 33,16 | 32,54 | 33,16 | 2,85% | 25.850,00 |
29.02.2024 | 31,32 | 32,44 | 31,18 | 32,24 | 3,07% | 41.450,00 |
28.02.2024 | 31,96 | 31,96 | 31,10 | 31,28 | -1,51% | 12.318,00 |
27.02.2024 | 31,52 | 32,04 | 31,26 | 31,76 | 0,44% | 17.564,00 |
26.02.2024 | 31,62 | 31,86 | 31,20 | 31,62 | -0,57% | 11.968,00 |
23.02.2024 | 32,00 | 32,34 | 31,68 | 31,80 | -1,91% | 20.259,00 |
22.02.2024 | 31,68 | 32,46 | 31,68 | 32,42 | 2,86% | 23.624,00 |
21.02.2024 | 31,90 | 31,90 | 31,26 | 31,52 | -0,51% | 18.519,00 |
20.02.2024 | 31,98 | 31,98 | 31,40 | 31,68 | -1,00% | 15.886,00 |
19.02.2024 | 32,08 | 32,20 | 31,62 | 32,00 | -0,25% | 12.796,00 |
16.02.2024 | 32,64 | 32,80 | 31,84 | 32,08 | -0,99% | 11.441,00 |
15.02.2024 | 32,08 | 32,62 | 32,06 | 32,40 | 1,69% | 20.027,00 |
14.02.2024 | 31,40 | 32,14 | 31,38 | 31,86 | 0,82% | 28.191,00 |
13.02.2024 | 32,18 | 32,18 | 30,74 | 31,60 | -2,47% | 48.762,00 |
12.02.2024 | 32,56 | 32,94 | 32,02 | 32,40 | -0,49% | 22.517,00 |
09.02.2024 | 33,30 | 33,30 | 32,48 | 32,56 | -2,34% | 20.043,00 |
08.02.2024 | 32,50 | 33,86 | 32,50 | 33,34 | 1,96% | 33.060,00 |
07.02.2024 | 32,20 | 32,72 | 31,84 | 32,70 | 1,43% | 24.328,00 |
06.02.2024 | 32,16 | 32,28 | 31,72 | 32,24 | 0,94% | 47.595,00 |
05.02.2024 | 32,04 | 32,54 | 31,68 | 31,94 | 0,00% | 33.450,00 |
02.02.2024 | 32,70 | 32,96 | 31,88 | 31,94 | -2,20% | 24.257,00 |
01.02.2024 | 32,84 | 32,84 | 32,36 | 32,66 | -0,79% | 21.972,00 |
31.01.2024 | 33,16 | 33,18 | 32,28 | 32,92 | 0,43% | 34.645,00 |
30.01.2024 | 33,92 | 33,96 | 32,70 | 32,78 | -1,74% | 41.326,00 |
29.01.2024 | 30,86 | 33,66 | 30,50 | 33,36 | 8,81% | 127.064,00 |
26.01.2024 | 29,80 | 31,56 | 29,28 | 30,66 | 3,72% | 56.948,00 |
25.01.2024 | 30,00 | 30,00 | 29,26 | 29,56 | -1,47% | 11.132,00 |
24.01.2024 | 29,94 | 30,20 | 29,72 | 30,00 | 1,28% | 19.321,00 |
23.01.2024 | 29,38 | 30,00 | 29,08 | 29,62 | 1,44% | 13.448,00 |
22.01.2024 | 29,02 | 29,50 | 29,00 | 29,20 | 0,76% | 23.296,00 |
19.01.2024 | 29,00 | 29,04 | 28,60 | 28,98 | 0,84% | 16.049,00 |
18.01.2024 | 28,36 | 28,80 | 28,10 | 28,74 | 1,13% | 29.133,00 |
17.01.2024 | 28,52 | 28,74 | 27,94 | 28,42 | -1,39% | 43.909,00 |
16.01.2024 | 29,24 | 29,24 | 28,64 | 28,82 | -1,44% | 42.118,00 |
15.01.2024 | 30,20 | 30,24 | 29,18 | 29,24 | -3,50% | 21.411,00 |
12.01.2024 | 29,70 | 30,36 | 29,70 | 30,30 | 2,71% | 20.439,00 |
11.01.2024 | 30,00 | 30,30 | 29,48 | 29,50 | -0,94% | 16.198,00 |
10.01.2024 | 29,76 | 30,10 | 29,58 | 29,78 | -0,67% | 13.600,00 |
09.01.2024 | 29,86 | 30,00 | 29,60 | 29,98 | 0,60% | 14.248,00 |
08.01.2024 | 29,42 | 29,80 | 29,02 | 29,80 | 1,98% | 17.147,00 |
05.01.2024 | 29,60 | 29,62 | 28,86 | 29,22 | -2,01% | 12.203,00 |
04.01.2024 | 29,70 | 30,04 | 29,30 | 29,82 | 0,54% | 21.237,00 |
03.01.2024 | 30,48 | 30,48 | 29,60 | 29,66 | -3,07% | 34.495,00 |
02.01.2024 | 31,40 | 31,40 | 30,26 | 30,60 | -1,92% | 43.178,00 |
29.12.2023 | 31,52 | 31,60 | 31,04 | 31,20 | -0,32% | 7.388,00 |
28.12.2023 | 31,34 | 31,64 | 31,14 | 31,30 | -0,19% | 16.857,00 |
27.12.2023 | 31,04 | 31,56 | 31,04 | 31,36 | 1,75% | 20.892,00 |
22.12.2023 | 30,96 | 31,18 | 30,56 | 30,82 | -1,03% | 23.473,00 |
21.12.2023 | 31,34 | 31,42 | 30,66 | 31,14 | -1,46% | 26.755,00 |
20.12.2023 | 31,26 | 31,76 | 30,96 | 31,60 | 1,15% | 22.914,00 |
19.12.2023 | 29,60 | 31,48 | 29,58 | 31,24 | 5,04% | 70.477,00 |
18.12.2023 | 30,30 | 30,42 | 29,54 | 29,74 | -2,56% | 33.825,00 |
15.12.2023 | 29,98 | 30,62 | 29,52 | 30,52 | 4,88% | 84.008,00 |
14.12.2023 | 29,02 | 29,10 | 28,76 | 29,10 | 2,32% | 101.108,00 |
13.12.2023 | 28,82 | 29,08 | 28,08 | 28,44 | -0,97% | 68.780,00 |
12.12.2023 | 30,00 | 30,00 | 28,48 | 28,72 | -4,46% | 99.990,00 |
11.12.2023 | 30,20 | 30,40 | 29,96 | 30,06 | -0,07% | 44.203,00 |
08.12.2023 | 31,00 | 31,06 | 29,70 | 30,08 | -3,90% | 60.086,00 |
07.12.2023 | 32,52 | 32,52 | 30,92 | 31,30 | -4,28% | 35.078,00 |
06.12.2023 | 32,72 | 32,92 | 32,62 | 32,70 | -0,49% | 23.278,00 |
05.12.2023 | 32,40 | 33,10 | 32,40 | 32,86 | 1,11% | 41.163,00 |
04.12.2023 | 32,58 | 32,84 | 32,42 | 32,50 | -0,49% | 23.615,00 |
01.12.2023 | 32,54 | 32,66 | 32,34 | 32,66 | 1,11% | 20.072,00 |
30.11.2023 | 32,54 | 32,56 | 32,22 | 32,30 | -0,86% | 30.157,00 |
29.11.2023 | 32,18 | 32,64 | 32,06 | 32,58 | 1,94% | 22.593,00 |
28.11.2023 | 31,70 | 32,00 | 31,56 | 31,96 | 0,13% | 21.228,00 |
27.11.2023 | 31,64 | 32,04 | 31,46 | 31,92 | 0,25% | 35.913,00 |
24.11.2023 | 31,78 | 31,94 | 31,50 | 31,84 | 0,89% | 19.766,00 |
23.11.2023 | 32,36 | 32,58 | 31,56 | 31,56 | -1,68% | 20.552,00 |
22.11.2023 | 31,04 | 32,16 | 31,04 | 32,10 | 3,08% | 40.646,00 |
21.11.2023 | 31,50 | 31,58 | 31,12 | 31,14 | -0,89% | 26.583,00 |
20.11.2023 | 31,08 | 31,46 | 30,72 | 31,42 | 0,77% | 25.079,00 |
17.11.2023 | 31,16 | 31,56 | 31,00 | 31,18 | 0,78% | 16.261,00 |
16.11.2023 | 31,58 | 31,58 | 30,84 | 30,94 | -1,53% | 18.431,00 |
15.11.2023 | 31,66 | 31,70 | 31,24 | 31,42 | 0,13% | 25.510,00 |
14.11.2023 | 30,34 | 31,44 | 30,26 | 31,38 | 3,84% | 39.718,00 |
13.11.2023 | 30,44 | 30,58 | 29,74 | 30,22 | -0,46% | 26.567,00 |
10.11.2023 | 28,90 | 30,48 | 28,70 | 30,36 | 4,33% | 54.473,00 |
09.11.2023 | 27,88 | 30,32 | 27,84 | 29,10 | -1,42% | 149.093,00 |
08.11.2023 | 28,94 | 29,74 | 28,94 | 29,52 | 1,65% | 40.392,00 |
07.11.2023 | 29,06 | 29,18 | 28,28 | 29,04 | -0,68% | 56.646,00 |