27,147SEK
0,92%
Echtzeit-Aktienkurs Formpipe Software AB
Bid:
Ask:
Aktienkurse zur Formpipe Software AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 27,09 | 27,24 | 27,00 | 27,14 | 0,89% | - |
| 16.05.2025 | 27,80 | 27,80 | 26,90 | 26,90 | -1,47% | 4.231,00 |
| 15.05.2025 | 27,30 | 27,70 | 27,20 | 27,30 | -1,44% | 3.697,00 |
| 14.05.2025 | 27,10 | 27,70 | 27,10 | 27,70 | 1,47% | 5.195,00 |
| 13.05.2025 | 27,60 | 27,60 | 27,30 | 27,30 | 0,74% | 546,00 |
| 12.05.2025 | 27,20 | 27,60 | 27,10 | 27,10 | -1,81% | 1.759,00 |
| 09.05.2025 | 28,00 | 28,00 | 27,20 | 27,60 | -0,72% | 202,00 |
| 08.05.2025 | 27,20 | 28,00 | 27,20 | 27,80 | 2,96% | 5.179,00 |
| 07.05.2025 | 26,90 | 27,00 | 26,20 | 27,00 | 0,37% | 523.652,00 |
| 06.05.2025 | 27,10 | 27,10 | 26,40 | 26,90 | -0,74% | 4.035,00 |
| 05.05.2025 | 27,40 | 27,40 | 26,60 | 27,10 | 1,88% | 390,00 |
| 02.05.2025 | 26,80 | 27,50 | 26,60 | 26,60 | 0,76% | 13.019,00 |
| 30.04.2025 | 26,10 | 26,40 | 26,10 | 26,40 | 1,93% | 912,00 |
| 29.04.2025 | 26,00 | 26,30 | 25,60 | 25,90 | 1,97% | 71.433,00 |
| 28.04.2025 | 26,30 | 26,30 | 25,00 | 25,40 | -1,17% | 17.162,00 |
| 25.04.2025 | 25,80 | 26,20 | 25,60 | 25,70 | 0,78% | 4.117,00 |
| 24.04.2025 | 26,00 | 26,00 | 25,40 | 25,50 | -1,92% | 6.193,00 |
| 23.04.2025 | 27,30 | 27,30 | 25,80 | 26,00 | -1,89% | 34.116,00 |
| 22.04.2025 | 25,70 | 26,50 | 25,70 | 26,50 | 0,76% | 70.000,00 |
| 17.04.2025 | 26,00 | 26,40 | 26,00 | 26,30 | 0,00% | 313,00 |
| 16.04.2025 | 26,40 | 27,30 | 26,20 | 26,30 | 0,77% | 5.708,00 |
| 15.04.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 501,00 |
| 14.04.2025 | 26,40 | 26,50 | 26,00 | 26,10 | -1,51% | 4.465,00 |
| 11.04.2025 | 26,40 | 26,60 | 26,00 | 26,50 | 1,15% | 6.328,00 |
| 10.04.2025 | 26,50 | 26,50 | 25,80 | 26,20 | 4,38% | 12.313,00 |
| 09.04.2025 | 26,20 | 26,20 | 25,10 | 25,10 | -5,28% | 14.975,00 |
| 08.04.2025 | 27,40 | 27,40 | 25,80 | 26,50 | -1,12% | 13.233,00 |
| 07.04.2025 | 26,00 | 26,80 | 24,50 | 26,80 | 2,29% | 55.151,00 |
| 04.04.2025 | 27,90 | 28,30 | 26,20 | 26,20 | -6,09% | 32.505,00 |
| 03.04.2025 | 26,20 | 28,10 | 26,20 | 27,90 | 4,10% | 2.815,00 |
| 02.04.2025 | 26,70 | 28,90 | 26,70 | 26,80 | 1,13% | 29.004,00 |
| 01.04.2025 | 26,70 | 26,70 | 26,20 | 26,50 | 1,53% | 5.028,00 |
| 31.03.2025 | 26,10 | 26,10 | 25,50 | 26,10 | 0,00% | 14.353,00 |
| 28.03.2025 | 25,60 | 26,70 | 25,60 | 26,10 | 0,00% | 3.657,00 |
| 27.03.2025 | 27,10 | 27,10 | 25,30 | 26,10 | -0,38% | 31.338,00 |
| 26.03.2025 | 25,80 | 27,50 | 25,00 | 26,20 | 1,16% | 40.920,00 |
| 25.03.2025 | 25,80 | 26,00 | 25,70 | 25,90 | 0,39% | 1.957,00 |
| 24.03.2025 | 26,00 | 26,10 | 25,80 | 25,80 | -1,15% | 4.828,00 |
| 21.03.2025 | 25,90 | 26,20 | 25,90 | 26,10 | -0,76% | 1.502,00 |
| 20.03.2025 | 26,50 | 26,50 | 26,30 | 26,30 | -0,75% | 7.415,00 |
| 19.03.2025 | 26,50 | 27,00 | 26,20 | 26,50 | 1,92% | 7.378,00 |
| 18.03.2025 | 26,20 | 26,50 | 26,00 | 26,00 | -1,14% | 6.962,00 |
| 17.03.2025 | 26,00 | 26,40 | 25,60 | 26,30 | 1,15% | 10.388,00 |
| 14.03.2025 | 25,90 | 26,00 | 25,70 | 26,00 | 0,78% | 306,00 |
| 13.03.2025 | 25,90 | 26,00 | 25,70 | 25,80 | -1,15% | 3.601,00 |
| 12.03.2025 | 25,80 | 26,30 | 25,80 | 26,10 | 0,00% | 12.180,00 |
| 11.03.2025 | 26,10 | 26,30 | 25,90 | 26,10 | -0,76% | 188.387,00 |
| 10.03.2025 | 26,20 | 26,30 | 26,10 | 26,30 | -1,50% | 13.660,00 |
| 07.03.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 2,30% | 3,00 |
| 06.03.2025 | 26,10 | 26,10 | 25,80 | 26,10 | 1,56% | 3.161,00 |
| 05.03.2025 | 25,80 | 26,30 | 25,70 | 25,70 | -0,39% | 7.885,00 |
| 04.03.2025 | 25,70 | 26,00 | 25,10 | 25,80 | -0,39% | 40.176,00 |
| 03.03.2025 | 25,40 | 25,90 | 25,10 | 25,90 | 0,78% | 18.446,00 |
| 28.02.2025 | 25,60 | 26,10 | 25,40 | 25,70 | -1,53% | 3.465,00 |
| 27.02.2025 | 25,50 | 26,10 | 25,00 | 26,10 | 0,77% | 8.087,00 |
| 26.02.2025 | 25,50 | 26,00 | 25,50 | 25,90 | 0,78% | 2.467,00 |
| 25.02.2025 | 26,50 | 26,50 | 25,70 | 25,70 | -3,02% | 11.719,00 |
| 24.02.2025 | 26,50 | 26,90 | 25,70 | 26,50 | 0,38% | 19.352,00 |
| 21.02.2025 | 26,20 | 26,60 | 25,90 | 26,40 | 0,76% | 3.325,00 |
| 20.02.2025 | 25,50 | 26,20 | 25,30 | 26,20 | 0,77% | 131.785,00 |
| 19.02.2025 | 26,50 | 26,50 | 25,40 | 26,00 | 0,00% | 9.925,00 |
| 18.02.2025 | 26,00 | 26,00 | 25,15 | 26,00 | 0,39% | 148.290,00 |
| 17.02.2025 | 24,80 | 26,90 | 24,80 | 25,90 | 4,44% | 188.395,00 |
| 14.02.2025 | 23,70 | 25,00 | 23,60 | 24,80 | 2,90% | 92.253,00 |
| 13.02.2025 | 23,40 | 24,30 | 22,60 | 24,10 | 0,42% | 13.465,00 |
| 12.02.2025 | 24,00 | 24,00 | 23,70 | 24,00 | 0,84% | 919,00 |
| 11.02.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | 1.600,00 |
| 10.02.2025 | 24,10 | 24,70 | 24,00 | 24,00 | -0,41% | 1.338,00 |
| 07.02.2025 | 24,20 | 24,50 | 24,10 | 24,10 | 0,42% | 16.460,00 |
| 06.02.2025 | 23,90 | 24,40 | 23,90 | 24,00 | 1,27% | 10.118,00 |
| 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 |