24,106SEK
1,71%
Echtzeit-Aktienkurs Formpipe Software AB
Bid:
Ask:
Aktienkurse zur Formpipe Software AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 24,08 | 24,26 | 23,87 | 24,19 | 2,06% | - |
| 05.02.2025 | 24,80 | 24,80 | 23,70 | 23,70 | -0,84% | 100.440,00 |
| 04.02.2025 | 23,80 | 24,30 | 23,80 | 23,90 | 0,00% | 330,00 |
| 03.02.2025 | 24,20 | 24,20 | 23,50 | 23,90 | -2,05% | 2.870,00 |
| 31.01.2025 | 23,90 | 24,40 | 23,90 | 24,40 | 0,83% | 839,00 |
| 30.01.2025 | 24,00 | 24,50 | 23,80 | 24,20 | -1,22% | 16.477,00 |
| 29.01.2025 | 24,40 | 24,90 | 24,10 | 24,50 | 0,41% | 1.638,00 |
| 28.01.2025 | 23,80 | 25,00 | 23,70 | 24,40 | 2,09% | 2.874,00 |
| 27.01.2025 | 23,90 | 25,90 | 23,40 | 23,90 | 0,84% | 3.464,00 |
| 24.01.2025 | 24,40 | 24,40 | 23,60 | 23,70 | -3,27% | 6.791,00 |
| 23.01.2025 | 23,70 | 24,70 | 23,70 | 24,50 | 3,81% | 9.624,00 |
| 22.01.2025 | 24,90 | 24,90 | 23,60 | 23,60 | -2,88% | 8.312,00 |
| 21.01.2025 | 23,50 | 25,70 | 23,50 | 24,30 | 2,53% | 4.055,00 |
| 20.01.2025 | 23,80 | 24,40 | 23,30 | 23,70 | -7,42% | 24.775,00 |
| 17.01.2025 | 25,20 | 25,60 | 24,20 | 25,60 | -0,39% | 8.914,00 |
| 16.01.2025 | 25,90 | 26,00 | 25,10 | 25,70 | 1,18% | 11.327,00 |
| 15.01.2025 | 25,30 | 26,80 | 24,90 | 25,40 | -1,93% | 22.398,00 |
| 14.01.2025 | 25,90 | 26,20 | 25,30 | 25,90 | -0,38% | 16.618,00 |
| 13.01.2025 | 25,90 | 26,80 | 25,30 | 26,00 | 0,39% | 2.753,00 |
| 10.01.2025 | 26,20 | 26,20 | 25,50 | 25,90 | -1,15% | 16.415,00 |
| 09.01.2025 | 28,30 | 28,30 | 26,20 | 26,20 | -1,13% | 25.084,00 |
| 08.01.2025 | 28,40 | 29,90 | 26,00 | 26,50 | -6,03% | 28.541,00 |
| 07.01.2025 | 30,20 | 30,20 | 26,30 | 28,20 | 9,73% | 37.768,00 |
| 03.01.2025 | 24,60 | 25,90 | 24,60 | 25,70 | 0,78% | 7.680,00 |
| 02.01.2025 | 24,10 | 25,80 | 23,80 | 25,50 | 11,35% | 2.431,00 |
| 30.12.2024 | 23,80 | 23,80 | 22,60 | 22,90 | -3,38% | 4.093,00 |
| 27.12.2024 | 22,60 | 26,10 | 22,00 | 23,70 | 5,33% | 7.608,00 |
| 23.12.2024 | 22,50 | 23,60 | 22,00 | 22,50 | -4,66% | 4.951,00 |
| 20.12.2024 | 23,20 | 24,60 | 22,60 | 23,60 | -1,26% | 9.962,00 |
| 19.12.2024 | 24,00 | 24,30 | 23,30 | 23,90 | -0,42% | 1.688,00 |
| 18.12.2024 | 24,00 | 24,00 | 23,50 | 24,00 | 0,00% | 5.238,00 |
| 17.12.2024 | 24,80 | 26,10 | 23,90 | 24,00 | -3,61% | 5.043,00 |
| 16.12.2024 | 25,20 | 25,70 | 24,40 | 24,90 | -1,19% | 2.195,00 |
| 13.12.2024 | 25,30 | 25,30 | 24,50 | 25,20 | -0,79% | 879,00 |
| 12.12.2024 | 23,70 | 26,10 | 23,70 | 25,40 | 5,83% | 24.308,00 |
| 11.12.2024 | 24,60 | 24,60 | 23,90 | 24,00 | 0,00% | 3.218,00 |
| 10.12.2024 | 24,70 | 24,70 | 24,00 | 24,00 | -2,44% | 4.150,00 |
| 09.12.2024 | 24,60 | 24,70 | 23,80 | 24,60 | 0,41% | 17.887,00 |
| 06.12.2024 | 24,70 | 25,00 | 24,40 | 24,50 | -0,81% | 6.071,00 |
| 05.12.2024 | 24,90 | 24,90 | 24,60 | 24,70 | -0,80% | 3.255,00 |
| 04.12.2024 | 25,00 | 25,60 | 24,50 | 24,90 | -2,73% | 105.237,00 |
| 03.12.2024 | 26,60 | 26,60 | 25,30 | 25,60 | -3,40% | 3.128,00 |
| 02.12.2024 | 25,50 | 26,50 | 25,50 | 26,50 | 2,32% | 30.750,00 |
| 29.11.2024 | 24,80 | 26,50 | 24,80 | 25,90 | 4,02% | 3.182,00 |
| 28.11.2024 | 24,90 | 28,60 | 24,90 | 24,90 | 0,40% | 11.572,00 |
| 27.11.2024 | 24,50 | 25,70 | 24,50 | 24,80 | -1,20% | 101.178,00 |
| 26.11.2024 | 24,80 | 26,20 | 24,20 | 25,10 | 1,21% | 6.360,00 |
| 25.11.2024 | 24,80 | 25,20 | 24,80 | 24,80 | -1,59% | 3.387,00 |
| 22.11.2024 | 25,10 | 25,30 | 24,40 | 25,20 | 1,20% | 5.616,00 |
| 21.11.2024 | 24,80 | 25,00 | 24,70 | 24,90 | -0,40% | 272.528,00 |
| 20.11.2024 | 25,70 | 25,90 | 25,00 | 25,00 | -3,47% | 7.395,00 |
| 19.11.2024 | 24,80 | 25,90 | 24,80 | 25,90 | 2,78% | 4.931,00 |
| 18.11.2024 | 24,70 | 25,20 | 24,70 | 25,20 | 0,80% | 1.085,00 |
| 15.11.2024 | 25,20 | 25,20 | 24,70 | 25,00 | -0,40% | 485,00 |
| 14.11.2024 | 25,40 | 25,40 | 25,10 | 25,10 | 2,03% | 135,00 |
| 13.11.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | 419,00 |
| 12.11.2024 | 25,30 | 25,30 | 24,60 | 25,20 | 0,80% | 1.051,00 |
| 11.11.2024 | 25,40 | 25,50 | 24,70 | 25,00 | -0,40% | 14.046,00 |
| 08.11.2024 | 25,90 | 25,90 | 24,90 | 25,10 | 0,40% | 171.760,00 |
| 07.11.2024 | 25,00 | 25,50 | 25,00 | 25,00 | -3,10% | 2.431,00 |
| 06.11.2024 | 25,70 | 26,50 | 24,60 | 25,80 | 1,57% | 11.069,00 |
| 05.11.2024 | 25,70 | 25,70 | 24,10 | 25,40 | 0,79% | 6.425,00 |
| 04.11.2024 | 25,20 | 25,60 | 25,20 | 25,20 | -2,33% | 1.766,00 |
| 01.11.2024 | 25,10 | 25,80 | 25,10 | 25,80 | 1,18% | 720,00 |
| 31.10.2024 | 25,30 | 25,60 | 25,30 | 25,50 | 0,39% | 1.322,00 |
| 30.10.2024 | 26,00 | 26,00 | 25,20 | 25,40 | -2,31% | 6.690,00 |
| 29.10.2024 | 26,00 | 26,40 | 24,50 | 26,00 | -0,38% | 15.913,00 |
| 28.10.2024 | 25,40 | 26,10 | 24,20 | 26,10 | 2,76% | 2.731,00 |
| 25.10.2024 | 24,40 | 25,90 | 23,70 | 25,40 | 8,55% | 107.601,00 |
| 24.10.2024 | 25,10 | 25,20 | 23,30 | 23,40 | -4,88% | 5.668,00 |
| 23.10.2024 | 24,70 | 25,00 | 24,20 | 24,60 | -1,60% | 170.071,00 |
| 22.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 2.035,00 |
| 21.10.2024 | 25,00 | 25,20 | 24,70 | 25,20 | 0,80% | 26.090,00 |
| 18.10.2024 | 25,60 | 25,60 | 24,60 | 25,00 | -0,79% | 40.812,00 |
| 17.10.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -1,18% | 3.541,00 |
| 16.10.2024 | 25,20 | 25,50 | 25,20 | 25,50 | 1,19% | 4.456,00 |
| 15.10.2024 | 26,20 | 26,20 | 25,20 | 25,20 | -3,08% | 3.500,00 |
| 14.10.2024 | 26,10 | 26,10 | 25,80 | 26,00 | -0,76% | 3.099,00 |
| 11.10.2024 | 26,10 | 26,30 | 26,00 | 26,20 | -2,24% | 3.732,00 |
| 10.10.2024 | 26,60 | 26,90 | 26,00 | 26,80 | 0,75% | 2.628,00 |
| 09.10.2024 | 26,10 | 27,00 | 26,10 | 26,60 | -1,48% | 40,00 |
| 08.10.2024 | 27,90 | 27,90 | 26,10 | 27,00 | -0,37% | 59.534,00 |
| 07.10.2024 | 26,80 | 27,10 | 26,10 | 27,10 | 1,12% | 24.005,00 |
| 04.10.2024 | 25,70 | 26,80 | 25,70 | 26,80 | 1,90% | 3.500,00 |
| 03.10.2024 | 26,30 | 26,40 | 25,80 | 26,30 | -2,23% | 47.943,00 |
| 02.10.2024 | 26,70 | 27,20 | 26,20 | 26,90 | 0,75% | 46.912,00 |
| 01.10.2024 | 26,90 | 26,90 | 25,90 | 26,70 | 0,38% | 1.011,00 |
| 30.09.2024 | 25,90 | 26,60 | 25,90 | 26,60 | -1,48% | 155.224,00 |
| 27.09.2024 | 26,80 | 27,00 | 25,50 | 27,00 | 0,75% | 21.201,00 |
| 26.09.2024 | 26,20 | 26,80 | 25,80 | 26,80 | 0,00% | 6.076,00 |
| 25.09.2024 | 26,20 | 26,80 | 25,80 | 26,80 | 2,29% | 9.504,00 |
| 24.09.2024 | 25,50 | 26,30 | 25,50 | 26,20 | -0,76% | 2.017,00 |
| 23.09.2024 | 26,90 | 26,90 | 25,70 | 26,40 | -1,86% | 1.837,00 |
| 20.09.2024 | 26,30 | 26,90 | 25,00 | 26,90 | 4,26% | 31.099,00 |
| 19.09.2024 | 26,40 | 26,40 | 25,00 | 25,80 | -0,77% | 87.818,00 |
| 18.09.2024 | 26,30 | 27,00 | 25,90 | 26,00 | -1,14% | 11.360,00 |
| 17.09.2024 | 25,70 | 26,70 | 25,60 | 26,30 | -0,75% | 20.182,00 |
| 16.09.2024 | 26,90 | 26,90 | 26,50 | 26,50 | 3,11% | 2.389,00 |
| 13.09.2024 | 26,60 | 27,00 | 25,70 | 25,70 | -3,38% | 2.268,00 |
| 12.09.2024 | 26,60 | 26,60 | 26,10 | 26,60 | 4,31% | 9.227,00 |