27,950€
-0,92%
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 | 28,23 | 28,29 | 28,20 | 28,24 | 0,11% | - |
| 22.10.2026 | 27,99 | 28,48 | 27,88 | 28,21 | 0,21% | - |
| 21.10.2026 | 27,38 | 28,23 | 26,85 | 28,15 | 3,95% | - |
| 20.10.2026 | 26,87 | 27,24 | 26,78 | 27,08 | 0,78% | - |
| 19.10.2026 | 26,58 | 27,19 | 26,49 | 26,87 | 1,74% | 20,00 |
| 16.10.2026 | 26,82 | 27,46 | 26,40 | 26,41 | -1,27% | 170,00 |
| 15.10.2026 | 25,63 | 26,83 | 25,61 | 26,75 | 1,33% | - |
| 14.10.2026 | 25,79 | 26,63 | 25,75 | 26,40 | 3,57% | - |
| 13.10.2026 | 25,48 | 25,74 | 25,35 | 25,49 | -0,08% | - |
| 12.10.2026 | 25,17 | 25,65 | 24,76 | 25,51 | 2,12% | - |
| 09.10.2026 | 24,07 | 25,13 | 24,07 | 24,98 | 5,40% | 5,00 |
| 08.10.2026 | 23,44 | 23,70 | 23,23 | 23,70 | -1,09% | - |
| 07.10.2026 | 23,70 | 24,11 | 23,58 | 23,96 | 0,80% | - |
| 06.10.2026 | 24,07 | 24,73 | 23,77 | 23,77 | -1,08% | 104,00 |
| 05.10.2026 | 24,03 | 24,24 | 23,92 | 24,03 | -0,41% | 25,00 |
| 02.10.2026 | 24,27 | 24,63 | 24,01 | 24,13 | -0,25% | - |
| 01.10.2026 | 24,51 | 24,78 | 23,92 | 24,19 | -0,90% | 501,00 |
| 30.09.2026 | 23,59 | 24,51 | 23,53 | 24,41 | 3,92% | - |
| 29.09.2026 | 22,41 | 23,72 | 22,41 | 23,49 | 4,63% | - |
| 28.09.2026 | 22,57 | 22,77 | 22,16 | 22,45 | -0,97% | - |
| 25.09.2026 | 22,69 | 22,80 | 22,42 | 22,67 | 0,53% | - |
| 24.09.2026 | 23,00 | 23,23 | 22,51 | 22,55 | -2,76% | 947,00 |
| 23.09.2026 | 22,95 | 23,36 | 22,93 | 23,19 | 1,49% | - |
| 22.09.2026 | 23,40 | 23,52 | 22,81 | 22,85 | -2,48% | - |
| 21.09.2026 | 22,99 | 23,53 | 22,97 | 23,43 | 0,82% | - |
| 18.09.2026 | 23,44 | 23,53 | 23,16 | 23,24 | -1,32% | - |
| 17.09.2026 | 23,01 | 23,70 | 22,94 | 23,55 | 3,33% | - |
| 16.09.2026 | 23,38 | 23,38 | 22,63 | 22,79 | -1,30% | - |
| 15.09.2026 | 23,47 | 23,49 | 22,94 | 23,09 | -0,69% | - |
| 14.09.2026 | 22,93 | 23,78 | 22,91 | 23,25 | 0,87% | - |
| 11.09.2026 | 22,98 | 23,11 | 22,66 | 23,05 | 0,70% | - |
| 10.09.2026 | 23,57 | 23,62 | 22,85 | 22,89 | -2,39% | - |
| 09.09.2026 | 23,75 | 23,97 | 23,36 | 23,45 | -1,68% | - |
| 08.09.2026 | 24,23 | 24,56 | 23,68 | 23,85 | -2,21% | - |
| 07.09.2026 | 24,53 | 24,64 | 24,03 | 24,39 | -0,77% | - |
| 04.09.2026 | 25,17 | 25,26 | 24,52 | 24,58 | -1,09% | - |
| 03.09.2026 | 24,81 | 25,46 | 24,78 | 24,85 | 1,30% | - |
| 02.09.2026 | 24,88 | 24,92 | 24,04 | 24,53 | -1,80% | - |
| 01.09.2026 | 24,76 | 25,19 | 24,53 | 24,98 | 0,69% | - |
| 31.08.2026 | 24,92 | 25,03 | 24,54 | 24,81 | -0,48% | - |
| 28.08.2026 | 24,78 | 25,50 | 24,53 | 24,93 | -0,08% | 265,00 |
| 27.08.2026 | 23,09 | 24,98 | 23,05 | 24,95 | 8,20% | - |
| 26.08.2026 | 23,68 | 23,74 | 23,05 | 23,06 | -2,33% | - |
| 25.08.2026 | 23,25 | 23,75 | 23,04 | 23,61 | 2,47% | - |
| 24.08.2026 | 22,86 | 23,16 | 22,59 | 23,04 | 0,57% | - |
| 21.08.2026 | 22,91 | 23,18 | 22,72 | 22,91 | 0,39% | - |
| 20.08.2026 | 22,64 | 22,98 | 22,40 | 22,82 | 0,93% | - |
| 19.08.2026 | 22,73 | 22,81 | 22,27 | 22,61 | -0,70% | - |
| 18.08.2026 | 21,97 | 22,97 | 21,87 | 22,77 | 3,17% | - |
| 17.08.2026 | 22,56 | 22,56 | 21,81 | 22,07 | -1,69% | 157,00 |
| 14.08.2026 | 21,55 | 22,95 | 21,53 | 22,45 | 4,22% | - |
| 13.08.2026 | 21,73 | 21,75 | 21,27 | 21,54 | -0,60% | - |
| 12.08.2026 | 22,19 | 22,21 | 21,55 | 21,67 | -2,43% | - |
| 11.08.2026 | 22,53 | 22,53 | 21,94 | 22,21 | -0,80% | - |
| 10.08.2026 | 22,43 | 22,56 | 22,09 | 22,39 | 0,09% | - |
| 07.08.2026 | 21,47 | 22,63 | 21,47 | 22,37 | 4,00% | - |
| 06.08.2026 | 21,59 | 21,82 | 21,36 | 21,51 | -0,55% | - |
| 05.08.2026 | 21,54 | 21,90 | 21,32 | 21,63 | 0,93% | - |
| 04.08.2026 | 21,39 | 21,55 | 21,19 | 21,43 | 0,37% | - |
| 03.08.2026 | 21,19 | 21,79 | 21,09 | 21,35 | 1,18% | - |
| 31.07.2026 | 21,47 | 21,52 | 21,03 | 21,10 | -1,36% | - |
| 30.07.2026 | 21,91 | 21,93 | 21,21 | 21,39 | -2,64% | 80,00 |
| 29.07.2026 | 21,70 | 22,24 | 21,67 | 21,97 | 1,06% | 1.090,00 |
| 28.07.2026 | 20,15 | 21,80 | 20,15 | 21,74 | 7,68% | - |
| 27.07.2026 | 19,55 | 20,21 | 19,53 | 20,19 | 4,15% | - |
| 24.07.2026 | 19,23 | 19,57 | 19,19 | 19,39 | 0,73% | - |
| 23.07.2026 | 19,79 | 19,85 | 19,17 | 19,25 | -3,63% | - |
| 22.07.2026 | 19,76 | 19,97 | 19,46 | 19,97 | 0,99% | - |
| 21.07.2026 | 20,11 | 20,13 | 19,62 | 19,78 | -1,22% | 360,00 |
| 20.07.2026 | 20,21 | 20,28 | 19,88 | 20,02 | -1,14% | 75,00 |
| 17.07.2026 | 20,19 | 20,76 | 20,07 | 20,25 | -0,69% | - |
| 16.07.2026 | 20,29 | 20,47 | 19,92 | 20,39 | 0,99% | - |
| 15.07.2026 | 21,05 | 21,07 | 19,46 | 20,19 | -0,44% | - |
| 14.07.2026 | 20,97 | 21,98 | 19,77 | 20,28 | -3,47% | 1.000,00 |
| 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 |