Börse:
12,520€
-1,42%
Echtzeit-Aktienkurs GFT TECHNOLOGIES SE
Bid:
12,460€
Ask:
12,580€
Aktienkurse zur GFT TECHNOLOGIES SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 12,72 | 12,72 | 12,44 | 12,46 | -1,89% | 196,00 |
| 21.01.2021 | 12,40 | 12,76 | 12,40 | 12,70 | 2,58% | 1.000,00 |
| 20.01.2021 | 12,22 | 12,50 | 12,22 | 12,38 | 1,31% | - |
| 19.01.2021 | 12,24 | 12,38 | 12,22 | 12,22 | 0,99% | 1.798,00 |
| 18.01.2021 | 12,10 | 12,30 | 12,04 | 12,10 | 0,50% | 3.148,00 |
| 15.01.2021 | 12,38 | 12,58 | 12,04 | 12,04 | -2,43% | 1.530,00 |
| 14.01.2021 | 12,36 | 12,64 | 12,32 | 12,34 | 0,33% | 1.660,00 |
| 13.01.2021 | 12,54 | 12,56 | 12,16 | 12,30 | -1,60% | 2.688,00 |
| 12.01.2021 | 12,28 | 12,62 | 12,28 | 12,50 | 2,80% | - |
| 11.01.2021 | 12,68 | 12,70 | 12,16 | 12,16 | -3,95% | 2.021,00 |
| 08.01.2021 | 12,80 | 13,08 | 12,44 | 12,66 | -0,94% | 2.414,00 |
| 07.01.2021 | 12,16 | 12,90 | 12,08 | 12,78 | 5,97% | 2.167,00 |
| 06.01.2021 | 11,96 | 12,18 | 11,92 | 12,06 | 1,34% | 200,00 |
| 05.01.2021 | 12,06 | 12,06 | 11,90 | 11,90 | 0,00% | 400,00 |
| 04.01.2021 | 11,88 | 12,06 | 11,80 | 11,90 | 0,00% | - |
| 30.12.2020 | 12,34 | 12,34 | 11,90 | 11,90 | -3,25% | 110,00 |
| 29.12.2020 | 11,80 | 12,32 | 11,80 | 12,30 | 5,49% | 1.160,00 |
| 28.12.2020 | 11,64 | 12,16 | 11,64 | 11,66 | -1,19% | 300,00 |
| 23.12.2020 | 11,92 | 11,98 | 11,78 | 11,80 | 0,00% | 600,00 |
| 22.12.2020 | 11,88 | 12,02 | 11,74 | 11,80 | -0,67% | - |
| 21.12.2020 | 11,82 | 11,90 | 11,44 | 11,88 | 0,51% | 7.850,00 |
| 18.12.2020 | 12,28 | 12,32 | 11,82 | 11,82 | -2,96% | 179,00 |
| 17.12.2020 | 12,12 | 12,36 | 12,12 | 12,18 | 1,00% | 2.107,00 |
| 16.12.2020 | 12,30 | 12,44 | 12,04 | 12,06 | -1,95% | 5.250,00 |
| 15.12.2020 | 12,14 | 12,32 | 12,14 | 12,30 | 1,99% | 1.388,00 |
| 14.12.2020 | 11,86 | 12,08 | 11,86 | 12,06 | 2,90% | 732,00 |
| 11.12.2020 | 11,78 | 11,88 | 11,66 | 11,72 | 0,00% | 890,00 |
| 10.12.2020 | 12,06 | 12,06 | 11,64 | 11,72 | -2,66% | 700,00 |
| 09.12.2020 | 12,18 | 12,24 | 12,02 | 12,04 | 0,00% | 2.100,00 |
| 08.12.2020 | 12,38 | 12,38 | 12,04 | 12,04 | -2,90% | 50,00 |
| 07.12.2020 | 12,34 | 12,58 | 12,30 | 12,40 | -0,32% | 2.000,00 |
| 04.12.2020 | 11,84 | 12,44 | 11,84 | 12,44 | 4,71% | - |
| 03.12.2020 | 12,34 | 12,54 | 11,84 | 11,88 | -3,88% | 500,00 |
| 02.12.2020 | 12,52 | 12,54 | 12,36 | 12,36 | -1,28% | 1.902,00 |
| 01.12.2020 | 12,52 | 12,62 | 12,50 | 12,52 | -0,16% | 1.150,00 |
| 30.11.2020 | 12,64 | 12,66 | 12,34 | 12,54 | 0,48% | 870,00 |
| 27.11.2020 | 12,32 | 12,56 | 12,32 | 12,48 | 0,32% | 300,00 |
| 26.11.2020 | 12,50 | 12,72 | 12,42 | 12,44 | -0,64% | 1.900,00 |
| 25.11.2020 | 12,12 | 12,52 | 12,10 | 12,52 | 3,30% | 1.200,00 |
| 24.11.2020 | 12,14 | 12,18 | 11,82 | 12,12 | -0,16% | 1.870,00 |
| 23.11.2020 | 11,90 | 12,16 | 11,80 | 12,14 | 3,06% | 2.546,00 |
| 20.11.2020 | 11,74 | 11,90 | 11,72 | 11,78 | 0,51% | 2.348,00 |
| 19.11.2020 | 11,42 | 11,90 | 11,42 | 11,72 | 2,45% | 1.140,00 |
| 18.11.2020 | 11,32 | 11,58 | 11,32 | 11,44 | 1,42% | 3.000,00 |
| 17.11.2020 | 10,82 | 11,36 | 10,80 | 11,28 | 5,42% | 1.410,00 |
| 16.11.2020 | 10,98 | 10,98 | 10,70 | 10,70 | -2,37% | 3.100,00 |
| 13.11.2020 | 11,40 | 11,40 | 10,80 | 10,96 | -3,01% | 2.700,00 |
| 12.11.2020 | 10,96 | 11,42 | 10,96 | 11,30 | 4,63% | 5.126,00 |
| 11.11.2020 | 10,32 | 10,80 | 10,32 | 10,80 | 5,47% | 3.980,00 |
| 10.11.2020 | 10,38 | 10,44 | 10,24 | 10,24 | -0,58% | 598,00 |
| 09.11.2020 | 10,30 | 10,52 | 10,24 | 10,30 | 2,59% | 13.410,00 |
| 06.11.2020 | 10,20 | 10,22 | 10,02 | 10,04 | -1,95% | 500,00 |
| 05.11.2020 | 9,95 | 10,28 | 9,86 | 10,24 | 4,28% | 3.731,00 |
| 04.11.2020 | 9,47 | 9,89 | 9,44 | 9,82 | 3,81% | - |
| 03.11.2020 | 9,30 | 9,62 | 9,30 | 9,46 | 2,38% | 150,00 |
| 02.11.2020 | 9,28 | 9,43 | 9,22 | 9,24 | 0,65% | 150,00 |
| 30.10.2020 | 9,69 | 9,69 | 9,10 | 9,18 | -5,56% | 1.850,00 |
| 29.10.2020 | 8,78 | 9,73 | 8,78 | 9,72 | 9,09% | 2.165,00 |
| 28.10.2020 | 9,20 | 9,20 | 8,91 | 8,91 | -4,30% | 2.300,00 |
| 27.10.2020 | 9,51 | 9,51 | 9,29 | 9,31 | -2,10% | 800,00 |
| 26.10.2020 | 9,76 | 9,76 | 9,43 | 9,51 | -3,26% | 2.050,00 |
| 23.10.2020 | 10,06 | 10,12 | 9,77 | 9,83 | -2,48% | - |
| 22.10.2020 | 10,28 | 10,30 | 9,96 | 10,08 | -2,14% | 1.110,00 |
| 21.10.2020 | 10,70 | 10,82 | 10,28 | 10,30 | -3,74% | 1.700,00 |
| 20.10.2020 | 10,90 | 11,06 | 10,56 | 10,70 | -1,83% | 2.060,00 |
| 19.10.2020 | 11,34 | 11,34 | 10,88 | 10,90 | -3,02% | 1.720,00 |
| 16.10.2020 | 10,88 | 11,34 | 10,88 | 11,24 | 2,55% | 412,00 |
| 15.10.2020 | 11,48 | 11,48 | 10,86 | 10,96 | -4,20% | 1.652,00 |
| 14.10.2020 | 11,66 | 11,72 | 11,40 | 11,44 | -1,21% | 282,00 |
| 13.10.2020 | 11,68 | 11,72 | 11,56 | 11,58 | -0,86% | - |
| 12.10.2020 | 11,82 | 11,82 | 11,62 | 11,68 | -0,51% | - |
| 09.10.2020 | 11,60 | 11,82 | 11,60 | 11,74 | 1,21% | 1.040,00 |
| 08.10.2020 | 11,68 | 11,86 | 11,56 | 11,60 | -0,34% | 740,00 |
| 07.10.2020 | 11,90 | 12,04 | 11,60 | 11,64 | -2,18% | 296,00 |
| 06.10.2020 | 11,82 | 12,12 | 11,82 | 11,90 | 0,51% | 30,00 |
| 05.10.2020 | 11,72 | 11,92 | 11,72 | 11,84 | 1,37% | 2,00 |
| 02.10.2020 | 11,64 | 11,74 | 11,52 | 11,68 | 0,52% | - |
| 01.10.2020 | 11,56 | 11,90 | 11,56 | 11,62 | 0,17% | 300,00 |
| 30.09.2020 | 11,64 | 11,80 | 11,50 | 11,60 | 0,69% | 1.306,00 |
| 29.09.2020 | 11,80 | 11,80 | 11,50 | 11,52 | -1,37% | 150,00 |
| 28.09.2020 | 11,40 | 11,84 | 11,32 | 11,68 | 3,55% | 184,00 |
| 25.09.2020 | 11,48 | 11,60 | 11,22 | 11,28 | -0,88% | 1,00 |
| 24.09.2020 | 11,76 | 11,82 | 11,32 | 11,38 | -3,07% | 167,00 |
| 23.09.2020 | 11,96 | 12,20 | 11,74 | 11,74 | -1,68% | 1.080,00 |
| 22.09.2020 | 11,70 | 12,06 | 11,70 | 11,94 | 2,75% | 300,00 |
| 21.09.2020 | 12,36 | 12,36 | 11,62 | 11,62 | -5,07% | 140,00 |
| 19.09.2020 | 12,18 | 12,52 | 12,18 | 12,24 | 0,00% | 15,00 |
| 17.09.2020 | 12,36 | 12,38 | 12,08 | 12,24 | 0,16% | 135,00 |
| 16.09.2020 | 12,62 | 12,64 | 12,22 | 12,22 | -3,32% | - |
| 15.09.2020 | 12,46 | 12,90 | 12,46 | 12,64 | 1,61% | 350,00 |
| 14.09.2020 | 12,46 | 12,60 | 12,38 | 12,44 | 1,30% | 300,00 |
| 11.09.2020 | 12,46 | 12,54 | 12,08 | 12,28 | -0,65% | 908,00 |
| 10.09.2020 | 12,44 | 12,68 | 12,36 | 12,36 | -0,32% | 1.600,00 |
| 09.09.2020 | 12,06 | 12,56 | 12,06 | 12,40 | 3,68% | 2.300,00 |
| 08.09.2020 | 12,46 | 12,54 | 11,82 | 11,96 | -4,17% | 1.646,00 |
| 07.09.2020 | 12,36 | 12,60 | 12,36 | 12,48 | 0,97% | 45,00 |
| 04.09.2020 | 12,50 | 12,88 | 12,20 | 12,36 | -0,16% | 1.000,00 |
| 03.09.2020 | 13,08 | 13,16 | 12,34 | 12,38 | -5,06% | 845,00 |
| 02.09.2020 | 12,84 | 13,30 | 12,84 | 13,04 | 2,19% | 1.321,00 |
| 01.09.2020 | 12,82 | 13,02 | 12,70 | 12,76 | 0,31% | 1.460,00 |