20,910€
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 |
|---|---|---|---|---|---|---|
| 13.07.2026 | 20,51 | 21,10 | 20,34 | 21,01 | 1,55% | - |
| 10.07.2026 | 20,33 | 20,92 | 20,24 | 20,69 | 2,22% | - |
| 09.07.2026 | 20,51 | 20,63 | 20,02 | 20,24 | -0,10% | - |
| 08.07.2026 | 21,07 | 21,09 | 20,25 | 20,26 | -3,29% | - |
| 07.07.2026 | 21,17 | 21,73 | 20,87 | 20,95 | -1,50% | - |
| 06.07.2026 | 21,15 | 21,49 | 20,95 | 21,27 | 0,38% | - |
| 03.07.2026 | 21,29 | 21,54 | 20,93 | 21,19 | 0,05% | - |
| 02.07.2026 | 20,79 | 21,33 | 20,64 | 21,18 | 1,88% | - |
| 01.07.2026 | 20,61 | 20,91 | 20,08 | 20,79 | 0,78% | - |
| 30.06.2026 | 20,51 | 20,73 | 20,39 | 20,63 | 1,13% | - |
| 29.06.2026 | 20,72 | 21,04 | 20,40 | 20,40 | -1,02% | - |
| 26.06.2026 | 20,25 | 20,69 | 19,98 | 20,61 | 0,49% | - |
| 25.06.2026 | 20,15 | 20,52 | 19,83 | 20,51 | 2,63% | - |
| 24.06.2026 | 20,45 | 20,59 | 19,81 | 19,99 | -2,94% | - |
| 23.06.2026 | 19,94 | 20,85 | 19,82 | 20,59 | 3,68% | - |
| 22.06.2026 | 20,20 | 20,33 | 19,85 | 19,86 | -1,73% | - |
| 19.06.2026 | 20,27 | 20,37 | 20,19 | 20,21 | -0,93% | - |
| 18.06.2026 | 21,13 | 21,25 | 19,99 | 20,40 | -3,45% | - |
| 17.06.2026 | 21,55 | 21,57 | 20,87 | 21,13 | -2,63% | - |
| 16.06.2026 | 21,75 | 22,10 | 21,64 | 21,70 | -2,08% | 200,00 |
| 15.06.2026 | 22,31 | 22,57 | 22,12 | 22,16 | 0,96% | - |
| 12.06.2026 | 21,65 | 22,11 | 21,30 | 21,95 | 1,11% | - |
| 11.06.2026 | 22,28 | 22,36 | 21,34 | 21,71 | -2,34% | - |
| 10.06.2026 | 23,15 | 23,19 | 22,10 | 22,23 | -3,97% | - |
| 09.06.2026 | 23,57 | 23,63 | 22,80 | 23,15 | -1,78% | - |
| 08.06.2026 | 23,38 | 23,87 | 23,33 | 23,57 | -2,96% | 20,00 |
| 05.06.2026 | 24,05 | 25,06 | 23,77 | 24,29 | 0,75% | - |
| 04.06.2026 | 23,65 | 24,40 | 23,57 | 24,11 | 1,64% | 97,00 |
| 03.06.2026 | 25,30 | 25,30 | 23,60 | 23,72 | -4,62% | - |
| 02.06.2026 | 26,09 | 26,29 | 24,83 | 24,87 | -4,75% | - |
| 01.06.2026 | 24,19 | 26,26 | 24,13 | 26,11 | 7,94% | - |
| 29.05.2026 | 24,45 | 25,21 | 24,13 | 24,19 | -1,47% | 100,00 |
| 28.05.2026 | 24,37 | 24,77 | 24,13 | 24,55 | -0,69% | - |
| 27.05.2026 | 24,89 | 25,02 | 24,44 | 24,72 | -0,52% | - |
| 26.05.2026 | 25,55 | 25,59 | 24,65 | 24,85 | -3,19% | - |
| 25.05.2026 | 25,65 | 25,81 | 25,03 | 25,67 | 1,91% | - |
| 22.05.2026 | 25,79 | 26,26 | 25,14 | 25,19 | -2,70% | - |
| 21.05.2026 | 25,82 | 26,23 | 25,49 | 25,89 | 1,89% | - |
| 20.05.2026 | 24,97 | 25,60 | 24,79 | 25,41 | -0,47% | - |
| 19.05.2026 | 23,50 | 25,53 | 23,45 | 25,53 | 8,87% | - |
| 18.05.2026 | 22,89 | 23,60 | 22,69 | 23,45 | 1,30% | - |
| 15.05.2026 | 22,60 | 23,43 | 22,58 | 23,15 | 0,61% | - |
| 14.05.2026 | 22,83 | 23,13 | 22,73 | 23,01 | 0,92% | - |
| 13.05.2026 | 23,33 | 23,39 | 22,40 | 22,80 | -2,02% | - |
| 12.05.2026 | 24,19 | 24,19 | 23,11 | 23,27 | -4,28% | - |
| 11.05.2026 | 24,07 | 24,50 | 23,79 | 24,31 | 0,25% | - |
| 08.05.2026 | 24,43 | 24,87 | 24,19 | 24,25 | -0,86% | - |
| 07.05.2026 | 24,41 | 24,80 | 24,07 | 24,46 | 0,37% | - |
| 06.05.2026 | 24,33 | 25,31 | 23,79 | 24,37 | 1,33% | - |
| 05.05.2026 | 23,91 | 24,58 | 23,70 | 24,05 | -1,03% | - |
| 04.05.2026 | 23,75 | 24,32 | 23,42 | 24,30 | 2,62% | - |
| 30.04.2026 | 22,89 | 23,77 | 22,75 | 23,68 | 2,51% | - |
| 29.04.2026 | 23,75 | 23,85 | 22,72 | 23,10 | -2,70% | - |
| 28.04.2026 | 24,49 | 24,53 | 23,56 | 23,74 | -3,22% | - |
| 27.04.2026 | 24,94 | 25,18 | 24,52 | 24,53 | -1,84% | - |
| 24.04.2026 | 25,05 | 25,81 | 24,80 | 24,99 | 0,24% | - |
| 23.04.2026 | 25,15 | 26,71 | 24,71 | 24,93 | -1,58% | - |
| 22.04.2026 | 25,95 | 26,15 | 25,23 | 25,33 | -1,86% | - |
| 21.04.2026 | 25,87 | 26,12 | 25,60 | 25,81 | 0,31% | - |
| 20.04.2026 | 25,17 | 25,81 | 25,01 | 25,73 | 1,34% | - |
| 17.04.2026 | 24,22 | 26,05 | 24,10 | 25,39 | 5,31% | - |
| 16.04.2026 | 23,08 | 24,47 | 23,06 | 24,11 | 4,69% | - |
| 15.04.2026 | 22,15 | 23,27 | 22,13 | 23,03 | 3,65% | - |
| 14.04.2026 | 21,79 | 22,38 | 21,79 | 22,22 | 2,54% | - |
| 13.04.2026 | 20,85 | 21,85 | 20,82 | 21,67 | -1,37% | - |
| 10.04.2026 | 21,37 | 22,14 | 21,29 | 21,97 | 3,83% | - |
| 09.04.2026 | 21,93 | 21,99 | 21,13 | 21,16 | -3,69% | - |
| 08.04.2026 | 22,83 | 23,10 | 21,89 | 21,97 | 1,76% | - |
| 07.04.2026 | 22,32 | 22,51 | 21,45 | 21,59 | -3,57% | - |
| 02.04.2026 | 21,39 | 22,47 | 21,22 | 22,39 | 2,47% | - |
| 01.04.2026 | 22,22 | 22,42 | 21,23 | 21,85 | -0,46% | - |
| 31.03.2026 | 20,65 | 22,15 | 20,53 | 21,95 | 6,61% | - |
| 30.03.2026 | 20,12 | 20,65 | 19,73 | 20,59 | 1,88% | - |
| 27.03.2026 | 20,46 | 20,49 | 19,86 | 20,21 | -1,17% | - |
| 26.03.2026 | 20,15 | 20,77 | 20,00 | 20,45 | 0,94% | - |
| 25.03.2026 | 20,33 | 20,80 | 20,15 | 20,26 | -0,25% | - |
| 24.03.2026 | 20,59 | 20,94 | 20,01 | 20,31 | -3,15% | - |
| 23.03.2026 | 20,17 | 21,31 | 19,95 | 20,97 | 2,74% | - |
| 20.03.2026 | 21,41 | 21,57 | 20,35 | 20,41 | -4,67% | - |
| 19.03.2026 | 21,35 | 21,87 | 21,16 | 21,41 | -1,20% | - |
| 18.03.2026 | 22,77 | 22,79 | 21,61 | 21,67 | -3,82% | - |
| 17.03.2026 | 22,09 | 22,87 | 21,92 | 22,53 | 1,26% | - |
| 16.03.2026 | 22,47 | 22,51 | 21,91 | 22,25 | 0,00% | - |
| 13.03.2026 | 22,01 | 22,54 | 21,75 | 22,25 | 0,63% | - |
| 12.03.2026 | 22,23 | 22,61 | 22,05 | 22,11 | -1,78% | 86,00 |
| 11.03.2026 | 22,23 | 22,99 | 21,93 | 22,51 | 0,09% | - |
| 10.03.2026 | 22,89 | 23,17 | 22,41 | 22,49 | -2,09% | - |
| 09.03.2026 | 22,75 | 23,26 | 22,29 | 22,97 | -2,13% | - |
| 06.03.2026 | 23,61 | 24,05 | 23,04 | 23,47 | -0,17% | 13,00 |
| 05.03.2026 | 22,35 | 23,64 | 21,94 | 23,51 | 7,60% | - |
| 04.03.2026 | 21,35 | 21,87 | 21,27 | 21,85 | 3,36% | - |
| 03.03.2026 | 21,65 | 21,65 | 20,89 | 21,14 | -3,34% | - |
| 02.03.2026 | 21,95 | 22,29 | 21,40 | 21,87 | -1,44% | - |
| 27.02.2026 | 22,91 | 22,98 | 21,96 | 22,19 | -1,86% | - |
| 26.02.2026 | 22,01 | 22,61 | 21,93 | 22,61 | 1,85% | - |
| 25.02.2026 | 22,23 | 22,60 | 22,08 | 22,20 | 0,05% | - |
| 24.02.2026 | 22,17 | 22,47 | 21,62 | 22,19 | 0,00% | 20,00 |
| 23.02.2026 | 22,69 | 22,93 | 22,12 | 22,19 | -2,55% | - |
| 20.02.2026 | 22,81 | 23,08 | 22,25 | 22,77 | 0,09% | - |
| 19.02.2026 | 22,32 | 23,26 | 22,24 | 22,75 | 2,34% | - |