27,007SEK
0,03%
Echtzeit-Aktienkurs FORMPIPE SOFTWARE AB
Bid:
Ask:
Aktienkurse zur FORMPIPE SOFTWARE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 27,60 | 27,60 | 26,90 | 27,00 | 0,00% | 3.064,00 |
| 03.09.2025 | 27,10 | 27,40 | 26,70 | 27,00 | 0,37% | 7.735,00 |
| 02.09.2025 | 28,00 | 28,00 | 26,90 | 26,90 | -1,82% | 13.761,00 |
| 01.09.2025 | 27,50 | 28,00 | 27,30 | 27,40 | -0,36% | 7.272,00 |
| 29.08.2025 | 27,30 | 27,90 | 27,30 | 27,50 | 0,73% | 2.952,00 |
| 28.08.2025 | 28,00 | 28,00 | 27,30 | 27,30 | -0,73% | 13.057,00 |
| 27.08.2025 | 28,20 | 28,50 | 27,50 | 27,50 | -1,79% | 9.076,00 |
| 26.08.2025 | 28,20 | 28,50 | 27,90 | 28,00 | -1,06% | 25.430,00 |
| 25.08.2025 | 28,30 | 28,70 | 28,10 | 28,30 | -2,41% | 11.485,00 |
| 22.08.2025 | 28,50 | 29,10 | 28,50 | 29,00 | 0,00% | 27.479,00 |
| 21.08.2025 | 28,90 | 29,10 | 28,40 | 29,00 | 0,35% | 24.962,00 |
| 20.08.2025 | 28,90 | 29,40 | 28,00 | 28,90 | 0,35% | 30.830,00 |
| 19.08.2025 | 29,80 | 29,80 | 28,00 | 28,80 | -3,36% | 109.944,00 |
| 18.08.2025 | 29,30 | 30,40 | 29,00 | 29,80 | 9,56% | 197.269,00 |
| 15.08.2025 | 27,20 | 27,70 | 27,10 | 27,20 | -2,16% | 7.353,00 |
| 14.08.2025 | 27,90 | 27,90 | 27,20 | 27,80 | -0,71% | 5.759,00 |
| 13.08.2025 | 27,60 | 28,60 | 27,50 | 28,00 | 1,45% | 2.379,00 |
| 12.08.2025 | 28,10 | 28,80 | 27,60 | 27,60 | -1,78% | 5.479,00 |
| 11.08.2025 | 28,90 | 29,30 | 27,70 | 28,10 | -2,09% | 11.419,00 |
| 08.08.2025 | 29,80 | 29,80 | 28,50 | 28,70 | -3,69% | 1.199,00 |
| 07.08.2025 | 28,00 | 29,80 | 27,70 | 29,80 | 7,58% | 17.825,00 |
| 06.08.2025 | 28,30 | 28,30 | 27,70 | 27,70 | -2,12% | 50.804,00 |
| 05.08.2025 | 27,20 | 28,30 | 27,20 | 28,30 | 1,43% | 14.048,00 |
| 04.08.2025 | 28,20 | 28,20 | 27,50 | 27,90 | 2,20% | 3.096,00 |
| 01.08.2025 | 27,00 | 28,30 | 27,00 | 27,30 | -0,73% | 10.608,00 |
| 31.07.2025 | 27,50 | 28,00 | 27,10 | 27,50 | 0,00% | 6.357,00 |
| 30.07.2025 | 27,60 | 27,60 | 27,10 | 27,50 | 0,73% | 677,00 |
| 29.07.2025 | 27,60 | 27,60 | 27,30 | 27,30 | -1,44% | 817,00 |
| 28.07.2025 | 27,90 | 28,80 | 27,70 | 27,70 | -3,15% | 15.450,00 |
| 25.07.2025 | 28,50 | 28,60 | 27,90 | 28,60 | 0,70% | 4.979,00 |
| 24.07.2025 | 28,20 | 28,40 | 28,00 | 28,40 | 1,79% | 4.822,00 |
| 23.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | 800,00 |
| 22.07.2025 | 27,80 | 27,90 | 27,20 | 27,70 | 1,09% | 1.854,00 |
| 21.07.2025 | 28,50 | 28,50 | 27,40 | 27,40 | -3,86% | 4.576,00 |
| 18.07.2025 | 28,60 | 29,00 | 27,40 | 28,50 | 3,64% | 5.798,00 |
| 17.07.2025 | 27,20 | 27,70 | 27,20 | 27,50 | 1,10% | 1.906,00 |
| 16.07.2025 | 28,00 | 28,50 | 27,20 | 27,20 | -2,86% | 5.180,00 |
| 15.07.2025 | 28,20 | 28,40 | 27,90 | 28,00 | -0,71% | 2.055,00 |
| 14.07.2025 | 28,00 | 28,30 | 27,60 | 28,20 | 1,81% | 1.582,00 |
| 11.07.2025 | 28,00 | 28,20 | 27,70 | 27,70 | 1,84% | 74.883,00 |
| 10.07.2025 | 27,80 | 28,10 | 27,20 | 27,20 | -2,86% | 25.376,00 |
| 09.07.2025 | 27,60 | 28,10 | 27,60 | 28,00 | 1,08% | 7.417,00 |
| 08.07.2025 | 27,10 | 27,70 | 27,10 | 27,70 | 2,59% | 10.801,00 |
| 07.07.2025 | 27,60 | 27,70 | 27,00 | 27,00 | -2,17% | 19.135,00 |
| 04.07.2025 | 27,40 | 28,00 | 26,70 | 27,60 | 0,73% | 54.028,00 |
| 03.07.2025 | 26,20 | 27,50 | 26,20 | 27,40 | 0,37% | 986,00 |
| 02.07.2025 | 26,90 | 27,60 | 26,90 | 27,30 | 0,37% | 1.213,00 |
| 01.07.2025 | 27,50 | 27,80 | 26,80 | 27,20 | -0,73% | 26.505,00 |
| 30.06.2025 | 26,60 | 27,50 | 26,20 | 27,40 | 3,01% | 7.242,00 |
| 27.06.2025 | 27,00 | 27,20 | 26,60 | 26,60 | 0,00% | 4.051,00 |
| 26.06.2025 | 26,80 | 27,40 | 26,50 | 26,60 | 0,76% | 54.646,00 |
| 25.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 2.157,00 |
| 24.06.2025 | 25,90 | 26,40 | 25,80 | 26,00 | 0,39% | 15.071,00 |
| 23.06.2025 | 25,80 | 26,20 | 25,60 | 25,90 | -0,77% | 621,00 |
| 19.06.2025 | 25,50 | 26,10 | 25,50 | 26,10 | 0,00% | 2.413,00 |
| 18.06.2025 | 26,30 | 26,30 | 25,50 | 26,10 | 0,38% | 4.521,00 |
| 17.06.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 532,00 |
| 16.06.2025 | 25,80 | 26,40 | 25,80 | 25,80 | -0,77% | 1.937,00 |
| 13.06.2025 | 25,70 | 26,00 | 25,70 | 26,00 | 0,00% | 1.574,00 |
| 12.06.2025 | 26,70 | 26,70 | 25,50 | 26,00 | -2,62% | 19.726,00 |
| 11.06.2025 | 26,40 | 26,80 | 26,40 | 26,70 | 0,00% | 1.204,00 |
| 10.06.2025 | 26,90 | 27,10 | 26,70 | 26,70 | -2,91% | 10.874,00 |
| 09.06.2025 | 26,90 | 27,70 | 26,90 | 27,50 | 0,00% | 2.736,00 |
| 05.06.2025 | 27,30 | 27,90 | 27,20 | 27,50 | 0,73% | 17.467,00 |
| 04.06.2025 | 26,50 | 27,70 | 26,40 | 27,30 | 2,63% | 75.302,00 |
| 03.06.2025 | 26,50 | 26,70 | 26,50 | 26,60 | 0,38% | 7.834,00 |
| 02.06.2025 | 26,70 | 26,70 | 26,10 | 26,50 | 0,38% | 2.834,00 |
| 30.05.2025 | 26,10 | 26,80 | 25,70 | 26,40 | 1,15% | 29.724,00 |
| 28.05.2025 | 26,50 | 26,60 | 26,10 | 26,10 | -2,61% | 23.156,00 |
| 27.05.2025 | 26,90 | 27,80 | 26,60 | 26,80 | -1,11% | 305.956,00 |
| 26.05.2025 | 26,80 | 27,10 | 26,80 | 27,10 | 0,37% | 2.190,00 |
| 23.05.2025 | 27,00 | 27,40 | 26,90 | 27,00 | 0,00% | 1.840,00 |
| 22.05.2025 | 26,60 | 27,10 | 26,50 | 27,00 | -0,37% | 15.118,00 |
| 21.05.2025 | 27,60 | 27,70 | 26,70 | 27,10 | -1,45% | 2.083,00 |
| 20.05.2025 | 27,30 | 27,60 | 27,10 | 27,50 | 0,73% | 26.395,00 |
| 19.05.2025 | 27,30 | 27,30 | 26,90 | 27,30 | 1,49% | 814,00 |
| 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 |