20,950€
1,06%
Echtzeit-Aktienkurs VITEC SOFTWARE GROUP AB B
Bid:
Ask:
Aktienkurse zur VITEC SOFTWARE GROUP AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,93 | 24,59 | 23,70 | 24,05 | 0,59% | 53,00 |
| 04.05.2026 | 23,85 | 24,32 | 23,41 | 23,91 | 0,50% | 302,00 |
| 30.04.2026 | 22,79 | 23,85 | 22,71 | 23,79 | 3,75% | - |
| 29.04.2026 | 23,75 | 23,85 | 22,73 | 22,93 | -2,96% | 1.833,00 |
| 28.04.2026 | 24,51 | 24,53 | 23,55 | 23,63 | -3,83% | 26,00 |
| 27.04.2026 | 24,93 | 25,20 | 24,38 | 24,57 | -1,84% | 610,00 |
| 24.04.2026 | 25,03 | 25,80 | 24,80 | 25,03 | 0,00% | 1.804,00 |
| 23.04.2026 | 25,13 | 26,71 | 24,70 | 25,03 | -1,34% | 195,00 |
| 22.04.2026 | 25,99 | 26,17 | 25,23 | 25,37 | -1,17% | 125,00 |
| 21.04.2026 | 25,83 | 26,11 | 25,61 | 25,67 | -0,70% | 134,00 |
| 20.04.2026 | 25,11 | 25,86 | 25,00 | 25,85 | 1,57% | 302,00 |
| 17.04.2026 | 24,27 | 26,05 | 24,07 | 25,45 | 5,12% | 851,00 |
| 16.04.2026 | 23,11 | 24,47 | 23,09 | 24,21 | 5,12% | 1.662,00 |
| 15.04.2026 | 22,07 | 23,30 | 22,07 | 23,03 | 3,69% | 74,00 |
| 14.04.2026 | 21,77 | 22,41 | 21,77 | 22,21 | 1,55% | 154,00 |
| 13.04.2026 | 20,81 | 21,87 | 20,79 | 21,87 | 3,31% | 405,00 |
| 10.04.2026 | 21,37 | 22,15 | 21,05 | 21,17 | -1,03% | 956,00 |
| 09.04.2026 | 21,85 | 21,91 | 20,99 | 21,39 | -2,73% | 2.829,00 |
| 08.04.2026 | 22,85 | 23,08 | 21,82 | 21,99 | 0,83% | 201,00 |
| 07.04.2026 | 22,31 | 22,51 | 21,45 | 21,81 | -2,85% | 31,00 |
| 02.04.2026 | 21,37 | 22,49 | 21,21 | 22,45 | 2,37% | - |
| 01.04.2026 | 22,19 | 22,39 | 21,23 | 21,93 | -0,90% | 1.756,00 |
| 31.03.2026 | 20,69 | 22,17 | 20,55 | 22,13 | 8,11% | 1.806,00 |
| 30.03.2026 | 20,10 | 20,65 | 19,74 | 20,47 | 2,07% | 1.266,00 |
| 27.03.2026 | 20,47 | 20,49 | 19,86 | 20,06 | -1,64% | 455,00 |
| 26.03.2026 | 20,12 | 20,83 | 20,00 | 20,39 | 0,69% | - |
| 25.03.2026 | 20,37 | 20,80 | 19,99 | 20,25 | -0,59% | 531,00 |
| 24.03.2026 | 20,56 | 20,94 | 20,00 | 20,37 | -2,49% | 520,00 |
| 23.03.2026 | 20,16 | 21,26 | 19,94 | 20,89 | 2,15% | 488,00 |
| 20.03.2026 | 21,45 | 21,57 | 20,33 | 20,45 | -4,66% | 708,00 |
| 19.03.2026 | 21,33 | 21,87 | 21,15 | 21,45 | 0,66% | 257,00 |
| 18.03.2026 | 22,79 | 22,80 | 21,29 | 21,31 | -5,58% | 155,00 |
| 17.03.2026 | 22,13 | 22,88 | 21,93 | 22,57 | 1,26% | 109,00 |
| 16.03.2026 | 22,47 | 22,51 | 21,91 | 22,29 | 0,45% | 375,00 |
| 13.03.2026 | 22,03 | 22,54 | 21,76 | 22,19 | 0,73% | 227,00 |
| 12.03.2026 | 22,23 | 22,63 | 22,01 | 22,03 | -2,13% | 930,00 |
| 11.03.2026 | 22,25 | 23,00 | 21,93 | 22,51 | 1,63% | - |
| 10.03.2026 | 22,91 | 23,17 | 22,10 | 22,15 | -3,65% | 1.127,00 |
| 09.03.2026 | 22,71 | 23,26 | 22,29 | 22,99 | -1,79% | 24,00 |
| 06.03.2026 | 23,61 | 24,06 | 23,04 | 23,41 | -0,51% | 373,00 |
| 05.03.2026 | 22,29 | 23,64 | 21,94 | 23,53 | 4,44% | 3.943,00 |
| 04.03.2026 | 21,33 | 22,59 | 21,27 | 22,53 | 4,45% | 1.025,00 |
| 03.03.2026 | 21,41 | 21,67 | 20,90 | 21,57 | -0,83% | 2.503,00 |
| 02.03.2026 | 21,91 | 22,29 | 21,41 | 21,75 | -2,51% | 1.670,00 |
| 27.02.2026 | 22,91 | 22,99 | 21,96 | 22,31 | -2,70% | 673,00 |
| 26.02.2026 | 22,03 | 23,09 | 21,93 | 22,93 | 3,71% | 5.187,00 |
| 25.02.2026 | 22,23 | 22,60 | 21,98 | 22,11 | -0,45% | 4,00 |
| 24.02.2026 | 22,19 | 22,46 | 21,61 | 22,21 | 0,27% | 259,00 |
| 23.02.2026 | 22,69 | 22,94 | 22,09 | 22,15 | -2,98% | 386,00 |
| 20.02.2026 | 22,81 | 23,08 | 22,25 | 22,83 | 0,09% | 25,00 |
| 19.02.2026 | 22,31 | 23,27 | 22,20 | 22,81 | 2,24% | 68,00 |
| 18.02.2026 | 21,73 | 22,45 | 21,55 | 22,31 | 2,57% | 55,00 |
| 17.02.2026 | 21,99 | 22,01 | 21,12 | 21,75 | -1,63% | 10.980,00 |
| 16.02.2026 | 22,91 | 23,13 | 21,96 | 22,11 | -3,58% | 1.201,00 |
| 13.02.2026 | 22,45 | 23,11 | 22,33 | 22,93 | 2,05% | 972,00 |
| 12.02.2026 | 23,55 | 23,74 | 22,23 | 22,47 | -4,42% | 174,00 |
| 11.02.2026 | 24,65 | 24,71 | 23,01 | 23,51 | -4,31% | 156,00 |
| 10.02.2026 | 24,49 | 25,00 | 24,47 | 24,57 | 0,08% | 455,00 |
| 09.02.2026 | 24,75 | 25,15 | 24,29 | 24,55 | -0,57% | 1.256,00 |
| 06.02.2026 | 21,25 | 24,71 | 21,19 | 24,69 | 16,85% | 567,00 |
| 05.02.2026 | 21,95 | 22,13 | 21,11 | 21,13 | -3,47% | 1.109,00 |
| 04.02.2026 | 22,05 | 22,20 | 20,97 | 21,89 | -0,64% | 1.023,00 |
| 03.02.2026 | 23,31 | 23,39 | 21,77 | 22,03 | -4,96% | 1.287,00 |
| 02.02.2026 | 23,43 | 23,53 | 23,04 | 23,18 | -2,24% | 794,00 |
| 30.01.2026 | 24,23 | 24,58 | 23,65 | 23,71 | -2,63% | 800,00 |
| 29.01.2026 | 25,07 | 25,24 | 24,13 | 24,35 | -2,40% | 617,00 |
| 28.01.2026 | 25,03 | 25,21 | 24,89 | 24,95 | 0,48% | - |
| 27.01.2026 | 25,25 | 25,27 | 24,68 | 24,83 | -1,35% | 1.042,00 |
| 26.01.2026 | 25,29 | 25,35 | 24,84 | 25,17 | -0,32% | 333,00 |
| 23.01.2026 | 25,37 | 25,62 | 25,10 | 25,25 | -0,47% | 3.198,00 |
| 22.01.2026 | 25,41 | 25,70 | 25,25 | 25,37 | 0,00% | 215,00 |
| 21.01.2026 | 25,61 | 25,80 | 24,78 | 25,37 | -0,55% | 391,00 |
| 20.01.2026 | 25,41 | 25,91 | 25,29 | 25,51 | -0,08% | 724,00 |
| 19.01.2026 | 26,66 | 26,67 | 25,51 | 25,53 | -6,04% | 866,00 |
| 16.01.2026 | 27,39 | 28,35 | 26,93 | 27,17 | 1,34% | 528,00 |
| 15.01.2026 | 27,03 | 27,16 | 26,47 | 26,81 | -0,37% | - |
| 14.01.2026 | 27,27 | 27,54 | 26,80 | 26,91 | -1,32% | 524,00 |
| 13.01.2026 | 27,09 | 27,81 | 26,55 | 27,27 | 0,66% | 383,00 |
| 12.01.2026 | 27,19 | 27,39 | 26,47 | 27,09 | -0,51% | 27,00 |
| 09.01.2026 | 27,21 | 27,51 | 26,97 | 27,23 | -0,15% | - |
| 08.01.2026 | 27,39 | 27,67 | 27,02 | 27,27 | -0,73% | 248,00 |
| 07.01.2026 | 27,11 | 27,94 | 27,09 | 27,47 | 1,03% | 2.779,00 |
| 06.01.2026 | 27,09 | 27,21 | 26,93 | 27,19 | 0,37% | 1.556,00 |
| 05.01.2026 | 27,01 | 27,22 | 26,73 | 27,09 | 0,71% | 243,00 |
| 02.01.2026 | 28,29 | 28,65 | 26,76 | 26,90 | -5,94% | 1.773,00 |
| 30.12.2025 | 28,47 | 28,74 | 28,43 | 28,60 | 0,53% | 736,00 |
| 29.12.2025 | 28,17 | 28,68 | 28,08 | 28,45 | 1,50% | 2.245,00 |
| 23.12.2025 | 28,11 | 28,44 | 27,95 | 28,03 | -0,28% | 1.645,00 |
| 22.12.2025 | 27,83 | 28,18 | 27,69 | 28,11 | 1,01% | 623,00 |
| 19.12.2025 | 27,99 | 28,07 | 27,53 | 27,83 | -0,78% | 240,00 |
| 18.12.2025 | 27,71 | 28,23 | 27,49 | 28,05 | 1,45% | 26,00 |
| 17.12.2025 | 27,81 | 27,90 | 27,17 | 27,65 | -0,43% | - |
| 16.12.2025 | 27,53 | 27,94 | 27,40 | 27,77 | 0,36% | 1.893,00 |
| 15.12.2025 | 28,19 | 28,24 | 27,54 | 27,67 | -1,57% | 160,00 |
| 12.12.2025 | 28,33 | 28,59 | 28,00 | 28,11 | -0,57% | 3.471,00 |
| 11.12.2025 | 28,03 | 28,40 | 27,91 | 28,27 | 0,00% | 248,00 |
| 10.12.2025 | 28,79 | 28,81 | 27,63 | 28,27 | -1,81% | 3.226,00 |
| 09.12.2025 | 27,97 | 28,91 | 27,93 | 28,79 | 3,15% | 305,00 |
| 08.12.2025 | 27,91 | 28,08 | 27,60 | 27,91 | -0,36% | 1.572,00 |
| 05.12.2025 | 28,13 | 28,25 | 27,86 | 28,01 | -0,43% | 614,00 |