GFT Technologies SE GFT
XETR · Deutschland · Technologiedienstleistungen
€26,35+0,85 (+3,33 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €25,50 | 0,00 % | €25,60 | €25,85 | €24,85 | 47,73K |
| 2026-09-29 | €25,50 | +0,79 % | €25,10 | €25,75 | €25,00 | 26,94K |
| 2026-09-28 | €25,30 | +1,00 % | €25,25 | €25,65 | €24,90 | 55,78K |
| 2026-09-25 | €25,05 | -1,38 % | €25,60 | €25,70 | €24,95 | 32,71K |
| 2026-09-24 | €25,40 | -2,12 % | €26,00 | €26,00 | €25,35 | 27,79K |
| 2026-09-23 | €25,95 | 0,00 % | €26,00 | €26,25 | €25,70 | 43,87K |
| 2026-09-22 | €25,95 | -2,81 % | €26,80 | €26,85 | €25,90 | 33,77K |
| 2026-09-21 | €26,70 | +2,30 % | €26,50 | €26,90 | €26,05 | 45,73K |
| 2026-09-18 | €26,10 | -2,79 % | €26,75 | €26,80 | €26,00 | 99,30K |
| 2026-09-17 | €26,85 | +2,29 % | €26,70 | €26,85 | €26,15 | 81,63K |
| 2026-09-16 | €26,25 | -1,13 % | €26,70 | €26,70 | €26,00 | 66,50K |
| 2026-09-15 | €26,55 | +2,51 % | €26,10 | €26,55 | €25,50 | 201,96K |
| 2026-09-14 | €25,90 | +3,81 % | €25,35 | €26,15 | €25,00 | 66,43K |
| 2026-09-11 | €24,95 | +1,22 % | €24,85 | €25,10 | €24,40 | 26,28K |
| 2026-09-10 | €24,65 | 0,00 % | €24,80 | €24,90 | €24,30 | 44,88K |
| 2026-09-09 | €24,65 | -1,20 % | €24,80 | €24,85 | €24,30 | 74,05K |
| 2026-09-08 | €24,95 | -2,73 % | €25,90 | €25,90 | €24,65 | 28,69K |
| 2026-09-07 | €25,65 | -0,58 % | €25,75 | €25,75 | €24,95 | 37,69K |
| 2026-09-04 | €25,80 | -2,27 % | €26,70 | €26,80 | €25,75 | 62,93K |
| 2026-09-03 | €26,40 | +6,45 % | €24,80 | €26,75 | €24,70 | 137,16K |
| 2026-09-02 | €24,80 | -5,70 % | €26,00 | €26,00 | €24,40 | 70,86K |
| 2026-09-01 | €26,30 | +3,75 % | €26,15 | €27,10 | €26,00 | 143,32K |
| 2026-08-31 | €25,35 | -0,20 % | €25,40 | €25,65 | €25,10 | 48,13K |
| 2026-08-28 | €25,40 | -2,12 % | €25,65 | €26,05 | €25,20 | 146,78K |
| 2026-08-27 | €25,95 | +15,08 % | €23,20 | €25,95 | €23,05 | 248,86K |
| 2026-08-26 | €22,55 | 0,00 % | €22,40 | €22,80 | €22,40 | 21,55K |
| 2026-08-25 | €22,55 | -0,44 % | €22,75 | €22,85 | €22,45 | 32,37K |
| 2026-08-24 | €22,65 | -1,09 % | €22,90 | €23,05 | €22,65 | 19,94K |
| 2026-08-21 | €22,90 | +0,44 % | €23,20 | €23,20 | €22,65 | 25,67K |
| 2026-08-20 | €22,80 | 0,00 % | €22,85 | €23,25 | €22,65 | 18,30K |
| 2026-08-19 | €22,80 | 0,00 % | €23,15 | €23,15 | €22,65 | 20,95K |
| 2026-08-18 | €22,80 | +0,88 % | €23,00 | €23,15 | €22,60 | 26,95K |
| 2026-08-17 | €22,60 | -0,66 % | €22,80 | €23,00 | €22,30 | 34,05K |
| 2026-08-14 | €22,75 | -1,94 % | €23,65 | €24,15 | €22,65 | 90,38K |
| 2026-08-13 | €23,20 | +5,45 % | €22,40 | €23,45 | €22,05 | 75,53K |
| 2026-08-12 | €22,00 | +0,46 % | €21,70 | €22,25 | €21,25 | 54,90K |
| 2026-08-11 | €21,90 | -1,13 % | €22,45 | €22,45 | €21,55 | 151,88K |
| 2026-08-10 | €22,15 | -6,34 % | €24,00 | €24,15 | €22,15 | 98,63K |
| 2026-08-07 | €23,65 | -5,21 % | €24,50 | €24,50 | €22,85 | 118,06K |
| 2026-08-06 | €24,95 | +6,40 % | €23,20 | €24,95 | €22,00 | 147,33K |
| 2026-08-05 | €23,45 | -1,05 % | €23,90 | €23,90 | €23,45 | 33,78K |
| 2026-08-04 | €23,70 | -0,21 % | €23,65 | €24,00 | €23,25 | 50,17K |
| 2026-08-03 | €23,75 | +4,17 % | €23,20 | €23,95 | €23,10 | 68,93K |
| 2026-07-31 | €22,80 | -0,87 % | €23,25 | €23,25 | €22,55 | 47,55K |
| 2026-07-30 | €23,00 | -4,76 % | €24,10 | €24,10 | €22,90 | 110,17K |
| 2026-07-29 | €24,15 | +6,62 % | €22,70 | €24,30 | €22,70 | 213,97K |
| 2026-07-28 | €22,65 | +5,84 % | €21,40 | €22,65 | €21,25 | 103,87K |
| 2026-07-27 | €21,40 | +3,38 % | €20,80 | €21,60 | €20,70 | 51,12K |
| 2026-07-24 | €20,70 | +4,33 % | €19,84 | €20,90 | €19,84 | 52,10K |
| 2026-07-23 | €19,84 | -3,69 % | €20,50 | €20,70 | €19,84 | 59,17K |
| 2026-07-22 | €20,60 | -1,20 % | €20,90 | €20,90 | €20,35 | 28,57K |
| 2026-07-21 | €20,85 | -1,18 % | €21,00 | €21,10 | €20,60 | 22,14K |
| 2026-07-20 | €21,10 | +1,20 % | €20,70 | €21,35 | €20,70 | 36,17K |
| 2026-07-17 | €20,85 | +0,72 % | €20,55 | €20,95 | €20,35 | 37,63K |
| 2026-07-16 | €20,70 | -0,24 % | €20,60 | €20,70 | €20,20 | 46,28K |
| 2026-07-15 | €20,75 | +1,47 % | €20,55 | €21,10 | €20,25 | 42,99K |
| 2026-07-14 | €20,45 | -2,62 % | €20,80 | €21,00 | €20,05 | 61,04K |
| 2026-07-13 | €21,00 | +5,95 % | €19,82 | €21,00 | €19,82 | 97,73K |
| 2026-07-10 | €19,82 | +1,43 % | €19,38 | €20,05 | €19,36 | 51,46K |
| 2026-07-09 | €19,54 | -0,61 % | €20,00 | €20,00 | €19,10 | 44,89K |
| 2026-07-08 | €19,66 | -5,48 % | €20,60 | €20,70 | €19,66 | 126,54K |
| 2026-07-07 | €20,80 | -1,42 % | €21,20 | €21,20 | €20,45 | 22,48K |
| 2026-07-06 | €21,10 | -0,24 % | €21,30 | €21,55 | €21,10 | 17,74K |
| 2026-07-03 | €21,15 | 0,00 % | €21,30 | €21,50 | €21,10 | 31,31K |
| 2026-07-02 | €21,15 | -1,63 % | €21,55 | €21,75 | €21,05 | 27,03K |
| 2026-07-01 | €21,50 | +4,37 % | €21,00 | €21,65 | €20,70 | 18,78K |
| 2026-06-30 | €20,60 | -3,51 % | €21,80 | €22,90 | €20,60 | 35,81K |
| 2026-06-29 | €21,35 | +4,40 % | €20,50 | €21,40 | €20,50 | 29,13K |
| 2026-06-26 | €20,45 | -0,73 % | €20,20 | €20,45 | €19,50 | 53,64K |
| 2026-06-25 | €20,60 | -1,44 % | €21,05 | €21,10 | €20,40 | 40,60K |
| 2026-06-24 | €20,90 | +0,48 % | €21,00 | €21,10 | €20,15 | 55,82K |
| 2026-06-23 | €20,80 | -2,35 % | €21,00 | €21,20 | €20,75 | 49,21K |
| 2026-06-22 | €21,30 | 0,00 % | €21,35 | €21,55 | €20,95 | 30,01K |
| 2026-06-19 | €21,30 | -2,96 % | €22,00 | €22,00 | €21,20 | 80,53K |
| 2026-06-18 | €21,95 | -4,77 % | €23,20 | €23,25 | €21,95 | 47,06K |
| 2026-06-17 | €23,05 | +0,88 % | €22,90 | €23,35 | €22,80 | 37,99K |
| 2026-06-16 | €22,85 | +1,56 % | €22,80 | €23,00 | €22,55 | 40,82K |
| 2026-06-15 | €22,50 | +2,97 % | €22,80 | €22,95 | €22,30 | 45,99K |
| 2026-06-12 | €21,85 | +2,34 % | €21,55 | €21,85 | €21,10 | 43,78K |
| 2026-06-11 | €21,35 | +0,23 % | €21,25 | €21,75 | €20,75 | 39,36K |
| 2026-06-10 | €21,30 | -0,93 % | €21,70 | €21,70 | €20,80 | 73,08K |
| 2026-06-09 | €21,50 | -2,05 % | €22,15 | €22,15 | €21,40 | 31,19K |
| 2026-06-08 | €21,95 | -1,57 % | €21,95 | €22,45 | €21,80 | 41,20K |
| 2026-06-05 | €22,30 | -3,67 % | €23,10 | €24,20 | €22,05 | 90,80K |
| 2026-06-04 | €23,15 | +2,66 % | €22,75 | €23,40 | €22,75 | 29,07K |
| 2026-06-03 | €22,55 | -3,01 % | €23,45 | €23,50 | €22,40 | 65,50K |
| 2026-06-02 | €23,25 | -3,73 % | €24,60 | €24,85 | €23,20 | 88,29K |
| 2026-06-01 | €24,15 | +9,28 % | €22,50 | €24,35 | €22,50 | 157,37K |
| 2026-05-29 | €22,10 | -0,67 % | €22,10 | €22,60 | €21,75 | 64,20K |
| 2026-05-28 | €22,25 | +2,30 % | €21,55 | €22,40 | €21,40 | 36,78K |