27,920€
-1,24%
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 | 28,19 | 28,32 | 28,17 | 28,25 | -0,07% | 300,00 |
| 22.10.2026 | 27,99 | 28,48 | 27,87 | 28,27 | 0,14% | 3.495,00 |
| 21.10.2026 | 27,39 | 28,31 | 26,84 | 28,23 | 3,14% | 468,00 |
| 20.10.2026 | 26,85 | 27,64 | 26,77 | 27,37 | 1,86% | 748,00 |
| 19.10.2026 | 26,61 | 27,19 | 26,53 | 26,87 | 1,51% | 2.922,00 |
| 16.10.2026 | 26,91 | 27,49 | 26,39 | 26,47 | -1,27% | 368,00 |
| 15.10.2026 | 26,77 | 26,81 | 26,75 | 26,81 | 4,04% | - |
| 14.10.2026 | 25,85 | 26,63 | 25,73 | 25,77 | 0,62% | 614,00 |
| 13.10.2026 | 25,49 | 25,95 | 25,35 | 25,61 | 0,16% | 292,00 |
| 12.10.2026 | 25,09 | 25,66 | 24,75 | 25,57 | 2,08% | - |
| 09.10.2026 | 24,13 | 25,15 | 24,05 | 25,05 | 4,33% | 541,00 |
| 08.10.2026 | 23,69 | 24,10 | 23,43 | 24,01 | 1,09% | - |
| 07.10.2026 | 23,73 | 24,11 | 23,45 | 23,75 | -0,08% | 216,00 |
| 06.10.2026 | 24,08 | 24,75 | 23,73 | 23,77 | -1,37% | 42,00 |
| 05.10.2026 | 24,02 | 24,36 | 23,90 | 24,10 | -0,17% | 28,00 |
| 02.10.2026 | 24,26 | 24,64 | 24,02 | 24,14 | -0,25% | - |
| 01.10.2026 | 24,50 | 24,78 | 23,91 | 24,20 | -0,98% | - |
| 30.09.2026 | 23,62 | 24,51 | 23,53 | 24,44 | 3,74% | 586,00 |
| 29.09.2026 | 22,42 | 23,72 | 22,42 | 23,56 | 4,71% | 3.222,00 |
| 28.09.2026 | 22,58 | 22,77 | 22,14 | 22,50 | -0,97% | 27,00 |
| 25.09.2026 | 22,70 | 22,81 | 22,42 | 22,72 | 0,26% | 1.575,00 |
| 24.09.2026 | 23,01 | 23,23 | 22,52 | 22,66 | -2,29% | 1.591,00 |
| 23.09.2026 | 22,94 | 23,37 | 22,94 | 23,19 | 1,05% | - |
| 22.09.2026 | 23,45 | 23,60 | 22,79 | 22,95 | -2,13% | 5.463,00 |
| 21.09.2026 | 22,99 | 23,54 | 22,97 | 23,45 | 2,63% | 250,00 |
| 18.09.2026 | 23,47 | 23,52 | 22,77 | 22,85 | -2,56% | 2,00 |
| 17.09.2026 | 22,89 | 23,70 | 22,80 | 23,45 | 2,99% | 2.869,00 |
| 16.09.2026 | 23,37 | 23,39 | 22,63 | 22,77 | -2,23% | 554,00 |
| 15.09.2026 | 23,47 | 23,49 | 22,94 | 23,29 | -0,94% | - |
| 14.09.2026 | 22,93 | 23,78 | 22,89 | 23,51 | 1,91% | 706,00 |
| 11.09.2026 | 22,99 | 23,11 | 22,67 | 23,07 | 0,70% | 9.547,00 |
| 10.09.2026 | 23,55 | 23,64 | 22,87 | 22,91 | -2,30% | 15,00 |
| 09.09.2026 | 23,73 | 23,97 | 23,36 | 23,45 | -1,18% | 450,00 |
| 08.09.2026 | 24,23 | 24,56 | 23,68 | 23,73 | -2,39% | 240,00 |
| 07.09.2026 | 24,55 | 24,64 | 24,03 | 24,31 | -1,30% | 68,00 |
| 04.09.2026 | 24,91 | 25,27 | 24,42 | 24,63 | -0,97% | 204,00 |
| 03.09.2026 | 24,65 | 25,46 | 24,39 | 24,87 | 0,89% | 2.585,00 |
| 02.09.2026 | 24,75 | 24,96 | 23,99 | 24,65 | -0,44% | 1.403,00 |
| 01.09.2026 | 24,83 | 25,17 | 24,52 | 24,76 | -0,04% | 5.738,00 |
| 31.08.2026 | 24,91 | 25,03 | 24,53 | 24,77 | -0,72% | 14,00 |
| 28.08.2026 | 24,87 | 25,51 | 24,53 | 24,95 | 0,32% | 647,00 |
| 27.08.2026 | 23,11 | 24,97 | 23,05 | 24,87 | 8,56% | 1.966,00 |
| 26.08.2026 | 23,69 | 23,79 | 22,87 | 22,91 | -3,29% | - |
| 25.08.2026 | 23,25 | 23,75 | 22,92 | 23,69 | 2,07% | 909,00 |
| 24.08.2026 | 22,87 | 23,27 | 22,58 | 23,21 | 1,31% | 1.710,00 |
| 21.08.2026 | 22,87 | 23,18 | 22,71 | 22,91 | 0,53% | 466,00 |
| 20.08.2026 | 22,77 | 22,93 | 22,70 | 22,79 | 0,71% | - |
| 19.08.2026 | 22,74 | 22,82 | 22,29 | 22,63 | -5,90% | 2.446,00 |
| 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 |