GFT Technologies SE GFT
XETR · Almanya · Teknoloji Hizmetleri
€26,35+0,85 (+%3,33)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26,35 | +%3,33 | €25,20 | €27,45 | €24,95 | 91,88K |
| 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 |