20,950€
1,11%
Echtzeit-Aktienkurs VITEC SOFTWARE GROUP AB B
Bid:
Ask:
Aktienkurse zur VITEC SOFTWARE GROUP AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 20,48 | 20,96 | 20,48 | 20,96 | 1,16% | 267,00 |
| 10.07.2026 | 20,40 | 20,72 | 20,40 | 20,72 | 1,77% | 354,00 |
| 09.07.2026 | 20,36 | 20,36 | 20,16 | 20,36 | -1,45% | 249,00 |
| 08.07.2026 | 21,10 | 21,10 | 20,44 | 20,66 | -2,64% | 109,00 |
| 07.07.2026 | 21,62 | 21,62 | 21,22 | 21,22 | -0,19% | 125,00 |
| 06.07.2026 | 21,28 | 21,28 | 21,26 | 21,26 | 0,57% | 21,00 |
| 03.07.2026 | 21,44 | 21,44 | 21,12 | 21,14 | 0,48% | 53,00 |
| 02.07.2026 | 20,80 | 21,04 | 20,68 | 21,04 | 0,96% | 288,00 |
| 01.07.2026 | 20,58 | 20,84 | 20,14 | 20,84 | 1,07% | 898,00 |
| 30.06.2026 | 20,52 | 20,62 | 20,52 | 20,62 | 0,59% | 40,00 |
| 29.06.2026 | 20,52 | 20,86 | 20,50 | 20,50 | -0,49% | 153,00 |
| 26.06.2026 | 20,26 | 20,60 | 20,00 | 20,60 | 0,49% | 199,00 |
| 25.06.2026 | 20,16 | 20,50 | 20,16 | 20,50 | 2,86% | 181,00 |
| 24.06.2026 | 20,24 | 20,24 | 19,93 | 19,93 | -3,72% | 36,00 |
| 23.06.2026 | 20,06 | 20,70 | 20,06 | 20,70 | 2,99% | 285,00 |
| 22.06.2026 | 20,18 | 20,18 | 20,04 | 20,10 | -0,69% | 116,00 |
| 19.06.2026 | 20,22 | 20,42 | 20,22 | 20,24 | -0,78% | 102,00 |
| 18.06.2026 | 21,16 | 21,16 | 20,20 | 20,40 | -3,77% | 658,00 |
| 17.06.2026 | 21,56 | 21,56 | 21,20 | 21,20 | -1,49% | 509,00 |
| 16.06.2026 | 21,70 | 21,70 | 21,50 | 21,52 | -1,19% | 381,00 |
| 15.06.2026 | 22,32 | 22,32 | 21,78 | 21,78 | -0,91% | 1.035,00 |
| 12.06.2026 | 21,60 | 21,98 | 21,36 | 21,98 | 2,90% | 328,00 |
| 11.06.2026 | 22,24 | 22,24 | 21,32 | 21,36 | -3,96% | 808,00 |
| 10.06.2026 | 22,50 | 22,50 | 22,18 | 22,24 | -4,30% | 208,00 |
| 09.06.2026 | 23,60 | 23,60 | 23,22 | 23,24 | -1,44% | 28,00 |
| 08.06.2026 | 23,38 | 23,70 | 23,38 | 23,58 | -0,17% | 33,00 |
| 05.06.2026 | 24,04 | 24,82 | 23,62 | 23,62 | -1,99% | 270,00 |
| 04.06.2026 | 23,62 | 24,26 | 23,62 | 24,10 | 1,43% | 316,00 |
| 03.06.2026 | 25,28 | 25,28 | 23,62 | 23,76 | -5,79% | 360,00 |
| 02.06.2026 | 26,04 | 26,18 | 24,96 | 25,22 | -3,67% | 827,00 |
| 01.06.2026 | 24,18 | 26,20 | 24,18 | 26,18 | 8,18% | 907,00 |
| 29.05.2026 | 24,48 | 25,04 | 24,20 | 24,20 | -1,22% | 183,00 |
| 28.05.2026 | 24,32 | 24,76 | 24,14 | 24,50 | -0,33% | 1.414,00 |
| 27.05.2026 | 24,92 | 24,92 | 24,46 | 24,58 | -0,97% | 203,00 |
| 26.05.2026 | 24,94 | 24,94 | 24,82 | 24,82 | -3,05% | 179,00 |
| 25.05.2026 | 25,58 | 25,64 | 25,50 | 25,60 | 1,19% | 565,00 |
| 22.05.2026 | 25,42 | 25,44 | 25,22 | 25,30 | -1,25% | 372,00 |
| 21.05.2026 | 25,92 | 26,16 | 25,62 | 25,62 | -1,31% | 440,00 |
| 20.05.2026 | 24,98 | 26,02 | 24,98 | 25,96 | 3,18% | 344,00 |
| 19.05.2026 | 24,66 | 25,36 | 24,66 | 25,16 | 10,35% | 218,00 |
| 18.05.2026 | 22,90 | 22,96 | 22,80 | 22,80 | -1,64% | 7,00 |
| 15.05.2026 | 23,22 | 23,26 | 23,16 | 23,18 | 0,43% | 226,00 |
| 14.05.2026 | 22,84 | 23,08 | 22,74 | 23,08 | 2,40% | 427,00 |
| 13.05.2026 | 22,80 | 22,80 | 22,44 | 22,54 | -2,59% | 111,00 |
| 12.05.2026 | 24,18 | 24,18 | 23,14 | 23,14 | -5,01% | 13,00 |
| 11.05.2026 | 24,06 | 24,36 | 24,06 | 24,36 | 0,58% | 21,00 |
| 08.05.2026 | 24,44 | 24,74 | 24,22 | 24,22 | -0,74% | 249,00 |
| 07.05.2026 | 24,56 | 24,64 | 24,30 | 24,40 | 0,08% | 523,00 |
| 06.05.2026 | 24,34 | 24,90 | 24,28 | 24,38 | 1,50% | 270,00 |
| 05.05.2026 | 23,92 | 24,42 | 23,90 | 24,02 | -1,07% | 561,00 |
| 04.05.2026 | 23,86 | 24,28 | 23,72 | 24,28 | 2,02% | 75,00 |
| 30.04.2026 | 22,86 | 23,80 | 22,86 | 23,80 | 4,39% | 376,00 |
| 29.04.2026 | 23,76 | 23,76 | 22,68 | 22,80 | -3,72% | 866,00 |
| 28.04.2026 | 23,94 | 24,00 | 23,64 | 23,68 | -3,74% | 178,00 |
| 27.04.2026 | 24,94 | 25,04 | 24,42 | 24,60 | -1,52% | 750,00 |
| 24.04.2026 | 25,66 | 25,66 | 24,98 | 24,98 | 0,56% | 20,00 |
| 23.04.2026 | 25,18 | 26,22 | 24,84 | 24,84 | -2,13% | 1.257,00 |
| 22.04.2026 | 25,96 | 25,96 | 25,38 | 25,38 | -1,55% | 640,00 |
| 21.04.2026 | 25,86 | 25,86 | 25,60 | 25,78 | 0,08% | 789,00 |
| 20.04.2026 | 25,18 | 25,78 | 24,98 | 25,76 | 1,58% | 364,00 |
| 17.04.2026 | 24,26 | 25,96 | 24,26 | 25,36 | 4,88% | 423,00 |
| 16.04.2026 | 23,14 | 24,38 | 23,14 | 24,18 | 5,59% | 604,00 |
| 15.04.2026 | 22,22 | 23,24 | 22,22 | 22,90 | 2,78% | 648,00 |
| 14.04.2026 | 22,04 | 22,32 | 21,92 | 22,28 | 1,92% | 830,00 |
| 13.04.2026 | 20,90 | 21,86 | 20,90 | 21,86 | 3,80% | 199,00 |
| 10.04.2026 | 21,36 | 22,00 | 20,96 | 21,06 | -1,50% | 720,00 |
| 09.04.2026 | 21,82 | 21,82 | 21,10 | 21,38 | -2,37% | 316,00 |
| 08.04.2026 | 22,96 | 22,96 | 21,90 | 21,90 | 1,20% | 337,00 |
| 07.04.2026 | 22,30 | 22,32 | 21,58 | 21,64 | -3,39% | 203,00 |
| 02.04.2026 | 21,56 | 22,40 | 21,56 | 22,40 | 2,66% | 98,00 |
| 01.04.2026 | 22,18 | 22,40 | 21,48 | 21,82 | -0,55% | 1.062,00 |
| 31.03.2026 | 20,82 | 21,94 | 20,82 | 21,94 | 6,82% | 4,00 |
| 30.03.2026 | 20,18 | 20,56 | 19,84 | 20,54 | 1,48% | 212,00 |
| 27.03.2026 | 20,38 | 20,38 | 20,16 | 20,24 | -0,88% | 341,00 |
| 26.03.2026 | 20,16 | 20,66 | 20,16 | 20,42 | 0,69% | 115,00 |
| 25.03.2026 | 20,34 | 20,72 | 20,28 | 20,28 | 0,90% | 180,00 |
| 24.03.2026 | 20,38 | 20,40 | 20,02 | 20,10 | -4,74% | 479,00 |
| 23.03.2026 | 20,16 | 21,12 | 19,99 | 21,10 | 3,43% | 501,00 |
| 20.03.2026 | 21,46 | 21,46 | 20,36 | 20,40 | -3,95% | 232,00 |
| 19.03.2026 | 21,56 | 21,56 | 21,22 | 21,24 | -0,75% | 436,00 |
| 18.03.2026 | 22,76 | 22,78 | 21,40 | 21,40 | -4,97% | 653,00 |
| 17.03.2026 | 22,12 | 22,76 | 22,00 | 22,52 | 1,17% | 191,00 |
| 16.03.2026 | 22,50 | 22,50 | 21,98 | 22,26 | 0,09% | 423,00 |
| 13.03.2026 | 21,92 | 22,50 | 21,76 | 22,24 | -0,27% | 177,00 |
| 12.03.2026 | 22,24 | 22,48 | 22,12 | 22,30 | -0,89% | 433,00 |
| 11.03.2026 | 22,22 | 22,88 | 21,94 | 22,50 | 1,44% | 73,00 |
| 10.03.2026 | 22,92 | 23,06 | 22,18 | 22,18 | -1,77% | 217,00 |
| 09.03.2026 | 22,74 | 23,22 | 22,50 | 22,58 | -3,50% | 889,00 |
| 06.03.2026 | 23,62 | 24,00 | 23,40 | 23,40 | 0,00% | 381,00 |
| 05.03.2026 | 22,34 | 23,62 | 22,00 | 23,40 | 4,00% | 1.216,00 |
| 04.03.2026 | 22,18 | 22,52 | 22,18 | 22,50 | 4,46% | 2.365,00 |
| 03.03.2026 | 21,72 | 21,72 | 20,90 | 21,54 | -2,09% | 809,00 |
| 02.03.2026 | 21,92 | 22,00 | 21,44 | 22,00 | -1,35% | 288,00 |
| 27.02.2026 | 22,88 | 22,88 | 22,16 | 22,30 | -3,13% | 199,00 |
| 26.02.2026 | 22,02 | 23,02 | 21,98 | 23,02 | 4,16% | 418,00 |
| 25.02.2026 | 22,24 | 22,34 | 22,06 | 22,10 | -0,36% | 444,00 |
| 24.02.2026 | 22,18 | 22,34 | 21,68 | 22,18 | 0,00% | 132,00 |
| 23.02.2026 | 22,68 | 22,86 | 22,12 | 22,18 | -2,63% | 242,00 |
| 20.02.2026 | 22,66 | 22,80 | 22,34 | 22,78 | 0,18% | 44,00 |
| 19.02.2026 | 22,24 | 23,24 | 22,24 | 22,74 | 1,25% | 115,00 |