27,930€
-1,17%
Echtzeit-Aktienkurs Vitec Software Group AB
Bid:
Ask:
Aktienkurse zur Vitec Software Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 28,25 | 28,29 | 28,20 | 28,25 | -0,04% | 1,00 |
| 22.10.2026 | 28,00 | 28,40 | 28,00 | 28,26 | -0,07% | 234,00 |
| 21.10.2026 | 27,38 | 28,28 | 26,98 | 28,28 | 2,61% | 505,00 |
| 20.10.2026 | 26,88 | 27,56 | 26,88 | 27,56 | 2,07% | 395,00 |
| 19.10.2026 | 26,52 | 27,00 | 26,52 | 27,00 | 1,89% | 288,00 |
| 16.10.2026 | 27,20 | 27,28 | 26,50 | 26,50 | -0,38% | 836,00 |
| 15.10.2026 | 25,64 | 26,60 | 25,62 | 26,60 | 3,26% | 440,00 |
| 14.10.2026 | 25,72 | 26,44 | 25,72 | 25,76 | 0,39% | 938,00 |
| 13.10.2026 | 25,52 | 25,92 | 25,48 | 25,66 | 0,71% | 389,00 |
| 12.10.2026 | 25,18 | 25,48 | 25,14 | 25,48 | 1,92% | 990,00 |
| 09.10.2026 | 24,88 | 25,06 | 24,86 | 25,00 | 4,17% | 656,00 |
| 08.10.2026 | 23,66 | 24,00 | 23,58 | 24,00 | 1,27% | 324,00 |
| 07.10.2026 | 23,76 | 24,04 | 23,70 | 23,70 | -0,67% | 299,00 |
| 06.10.2026 | 24,08 | 24,60 | 23,86 | 23,86 | -0,75% | 64,00 |
| 05.10.2026 | 24,02 | 24,26 | 24,02 | 24,04 | -0,41% | 235,00 |
| 02.10.2026 | 24,24 | 24,44 | 24,14 | 24,14 | -0,17% | 1.128,00 |
| 01.10.2026 | 24,00 | 24,58 | 24,00 | 24,18 | -0,90% | 96,00 |
| 30.09.2026 | 23,74 | 24,40 | 23,74 | 24,40 | 4,10% | 125,00 |
| 29.09.2026 | 23,28 | 23,62 | 23,28 | 23,44 | 4,09% | 1.480,00 |
| 28.09.2026 | 22,32 | 22,52 | 22,32 | 22,52 | -0,71% | 22,00 |
| 25.09.2026 | 22,70 | 22,70 | 22,68 | 22,68 | -0,09% | 869,00 |
| 24.09.2026 | 23,08 | 23,08 | 22,56 | 22,70 | -1,65% | 842,00 |
| 23.09.2026 | 23,32 | 23,32 | 23,02 | 23,08 | 0,87% | 87,00 |
| 22.09.2026 | 23,40 | 23,42 | 22,88 | 22,88 | -2,31% | 69,00 |
| 21.09.2026 | 22,96 | 23,48 | 22,96 | 23,42 | 2,67% | 366,00 |
| 18.09.2026 | 23,45 | 23,52 | 22,77 | 22,81 | -2,69% | - |
| 17.09.2026 | 23,44 | 23,46 | 23,44 | 23,44 | 2,81% | 356,00 |
| 16.09.2026 | 23,38 | 23,38 | 22,80 | 22,80 | -2,06% | 10,00 |
| 15.09.2026 | 23,46 | 23,48 | 23,00 | 23,28 | -1,27% | 14,00 |
| 14.09.2026 | 22,96 | 23,68 | 22,94 | 23,58 | 2,17% | 297,00 |
| 11.09.2026 | 22,98 | 23,08 | 22,80 | 23,08 | 0,61% | 75,00 |
| 10.09.2026 | 23,32 | 23,32 | 22,94 | 22,94 | -2,13% | 113,00 |
| 09.09.2026 | 23,82 | 23,82 | 23,44 | 23,44 | -1,43% | 15,00 |
| 08.09.2026 | 24,24 | 24,46 | 23,72 | 23,78 | -1,41% | 2.005,00 |
| 07.09.2026 | 24,54 | 24,54 | 24,12 | 24,12 | -2,11% | 19,00 |
| 04.09.2026 | 24,90 | 24,90 | 24,64 | 24,64 | -1,44% | 81,00 |
| 03.09.2026 | 25,12 | 25,24 | 24,94 | 25,00 | 1,46% | 32,00 |
| 02.09.2026 | 24,90 | 25,02 | 24,26 | 24,64 | -2,30% | 690,00 |
| 01.09.2026 | 24,88 | 25,22 | 24,60 | 25,22 | 1,78% | 525,00 |
| 31.08.2026 | 24,92 | 25,00 | 24,62 | 24,78 | -0,96% | 226,00 |
| 28.08.2026 | 24,90 | 25,12 | 24,54 | 25,02 | 1,54% | 515,00 |
| 27.08.2026 | 23,02 | 24,98 | 23,02 | 24,64 | 6,30% | 1.335,00 |
| 26.08.2026 | 23,68 | 23,68 | 23,18 | 23,18 | -1,45% | 405,00 |
| 25.08.2026 | 23,26 | 23,58 | 23,26 | 23,52 | 1,38% | 278,00 |
| 24.08.2026 | 22,84 | 23,20 | 22,60 | 23,20 | 1,27% | 237,00 |
| 21.08.2026 | 22,93 | 23,18 | 22,72 | 22,91 | 0,31% | - |
| 20.08.2026 | 22,66 | 22,94 | 22,66 | 22,84 | 0,97% | 1.135,00 |
| 19.08.2026 | 22,62 | 22,72 | 22,56 | 22,62 | -0,70% | 171,00 |
| 18.08.2026 | 21,98 | 22,78 | 21,96 | 22,78 | 3,36% | 657,00 |
| 17.08.2026 | 22,54 | 22,54 | 21,90 | 22,04 | -1,78% | 258,00 |
| 14.08.2026 | 22,68 | 22,68 | 22,44 | 22,44 | 4,47% | 155,00 |
| 13.08.2026 | 21,72 | 21,74 | 21,48 | 21,48 | -1,92% | 1.148,00 |
| 12.08.2026 | 22,20 | 22,20 | 21,84 | 21,90 | -1,79% | 229,00 |
| 11.08.2026 | 22,54 | 22,54 | 22,08 | 22,30 | -0,45% | 369,00 |
| 10.08.2026 | 22,38 | 22,40 | 22,22 | 22,40 | -0,27% | 660,00 |
| 07.08.2026 | 21,98 | 22,46 | 21,98 | 22,46 | 3,89% | 745,00 |
| 06.08.2026 | 21,44 | 21,72 | 21,44 | 21,62 | 0,09% | 779,00 |
| 05.08.2026 | 21,60 | 21,86 | 21,42 | 21,60 | 0,47% | 1.628,00 |
| 04.08.2026 | 21,42 | 21,50 | 21,36 | 21,50 | 0,84% | 539,00 |
| 03.08.2026 | 21,20 | 21,76 | 21,18 | 21,32 | 1,81% | 284,00 |
| 31.07.2026 | 21,48 | 21,48 | 20,94 | 20,94 | -1,97% | 721,00 |
| 30.07.2026 | 21,44 | 21,68 | 21,34 | 21,36 | -2,82% | 544,00 |
| 29.07.2026 | 21,70 | 22,10 | 21,70 | 21,98 | 1,01% | 948,00 |
| 28.07.2026 | 20,74 | 21,80 | 20,64 | 21,76 | 9,62% | 774,00 |
| 27.07.2026 | 19,55 | 19,85 | 19,55 | 19,85 | 2,53% | 233,00 |
| 24.07.2026 | 19,30 | 19,49 | 19,24 | 19,36 | 0,68% | 115,00 |
| 23.07.2026 | 19,78 | 19,78 | 19,23 | 19,23 | -2,93% | 84,00 |
| 22.07.2026 | 19,87 | 19,87 | 19,81 | 19,81 | 0,30% | 188,00 |
| 21.07.2026 | 19,76 | 19,82 | 19,75 | 19,75 | -1,15% | 341,00 |
| 20.07.2026 | 20,22 | 20,22 | 19,75 | 19,98 | -1,38% | 234,00 |
| 17.07.2026 | 20,40 | 20,78 | 20,26 | 20,26 | -0,69% | 85,00 |
| 16.07.2026 | 20,30 | 20,40 | 20,22 | 20,40 | -0,29% | 220,00 |
| 15.07.2026 | 21,02 | 21,06 | 19,51 | 20,46 | -3,03% | 1.683,00 |
| 14.07.2026 | 20,96 | 21,52 | 20,96 | 21,10 | 0,67% | 873,00 |
| 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 |