20,950€
1,11%
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 | 20,49 | 21,10 | 20,35 | 20,95 | 1,06% | 9.750,00 |
| 10.07.2026 | 20,33 | 20,93 | 20,24 | 20,73 | 1,92% | - |
| 09.07.2026 | 20,51 | 20,64 | 20,02 | 20,34 | -0,54% | - |
| 08.07.2026 | 21,09 | 21,09 | 20,25 | 20,45 | -3,36% | - |
| 07.07.2026 | 21,17 | 21,73 | 20,88 | 21,16 | -0,56% | - |
| 06.07.2026 | 21,15 | 21,50 | 20,94 | 21,28 | 0,52% | - |
| 03.07.2026 | 21,29 | 21,54 | 20,94 | 21,17 | -0,05% | - |
| 02.07.2026 | 20,79 | 21,33 | 20,64 | 21,18 | 1,88% | - |
| 01.07.2026 | 20,59 | 20,90 | 20,08 | 20,79 | 0,68% | - |
| 30.06.2026 | 20,51 | 20,75 | 20,39 | 20,65 | 0,78% | - |
| 29.06.2026 | 20,67 | 21,04 | 20,37 | 20,49 | -0,53% | - |
| 26.06.2026 | 20,25 | 20,69 | 19,98 | 20,60 | 0,83% | - |
| 25.06.2026 | 20,15 | 20,54 | 19,85 | 20,43 | 1,95% | - |
| 24.06.2026 | 20,45 | 20,59 | 19,81 | 20,04 | -2,39% | - |
| 23.06.2026 | 19,94 | 20,86 | 19,82 | 20,53 | 2,04% | - |
| 22.06.2026 | 20,22 | 20,56 | 19,85 | 20,12 | -0,10% | - |
| 19.06.2026 | 20,25 | 20,37 | 20,14 | 20,14 | -0,89% | - |
| 18.06.2026 | 21,13 | 21,25 | 19,99 | 20,32 | -3,28% | - |
| 17.06.2026 | 21,55 | 21,57 | 20,88 | 21,01 | -2,05% | - |
| 16.06.2026 | 21,75 | 22,09 | 21,35 | 21,45 | -1,42% | - |
| 15.06.2026 | 22,31 | 22,57 | 21,73 | 21,76 | -1,00% | - |
| 12.06.2026 | 21,65 | 22,11 | 21,31 | 21,98 | 1,10% | - |
| 11.06.2026 | 22,27 | 22,36 | 21,08 | 21,74 | -1,67% | - |
| 10.06.2026 | 23,15 | 23,19 | 22,09 | 22,11 | -4,78% | - |
| 09.06.2026 | 23,59 | 23,63 | 22,80 | 23,22 | -1,48% | - |
| 08.06.2026 | 23,41 | 23,88 | 23,29 | 23,57 | 0,26% | - |
| 05.06.2026 | 24,05 | 25,06 | 23,45 | 23,51 | -2,61% | - |
| 04.06.2026 | 23,63 | 24,41 | 23,59 | 24,14 | 2,16% | - |
| 03.06.2026 | 25,28 | 25,31 | 23,59 | 23,63 | -6,71% | - |
| 02.06.2026 | 26,09 | 26,30 | 24,83 | 25,33 | -2,84% | 1.817,00 |
| 01.06.2026 | 24,19 | 26,28 | 24,13 | 26,07 | 8,13% | - |
| 29.05.2026 | 24,49 | 25,22 | 24,10 | 24,11 | -1,27% | - |
| 28.05.2026 | 24,37 | 24,94 | 24,13 | 24,42 | -0,25% | - |
| 27.05.2026 | 24,91 | 25,03 | 24,44 | 24,48 | -1,65% | - |
| 26.05.2026 | 25,53 | 25,59 | 24,65 | 24,89 | -3,11% | - |
| 25.05.2026 | 25,67 | 25,81 | 25,03 | 25,69 | 1,90% | - |
| 22.05.2026 | 25,79 | 26,25 | 25,10 | 25,21 | -2,32% | - |
| 21.05.2026 | 25,84 | 26,23 | 25,49 | 25,81 | -0,92% | - |
| 20.05.2026 | 24,98 | 26,39 | 24,79 | 26,05 | 3,99% | - |
| 19.05.2026 | 23,51 | 25,61 | 23,47 | 25,05 | 6,14% | - |
| 18.05.2026 | 22,89 | 23,61 | 22,69 | 23,60 | 1,94% | - |
| 15.05.2026 | 22,58 | 23,42 | 22,58 | 23,15 | 0,96% | - |
| 14.05.2026 | 22,79 | 23,07 | 22,73 | 22,93 | 0,75% | - |
| 13.05.2026 | 23,35 | 23,37 | 22,41 | 22,76 | -2,28% | - |
| 12.05.2026 | 24,19 | 24,19 | 23,12 | 23,29 | -4,27% | - |
| 11.05.2026 | 24,07 | 24,49 | 23,80 | 24,33 | 0,62% | - |
| 08.05.2026 | 24,43 | 24,87 | 24,03 | 24,18 | -0,86% | - |
| 07.05.2026 | 24,41 | 24,80 | 24,21 | 24,39 | -0,12% | - |
| 06.05.2026 | 24,31 | 25,31 | 23,77 | 24,42 | 1,54% | - |
| 05.05.2026 | 23,89 | 24,56 | 23,70 | 24,05 | 0,67% | - |
| 04.05.2026 | 23,79 | 24,32 | 23,41 | 23,89 | 0,80% | - |
| 30.04.2026 | 22,83 | 23,76 | 22,75 | 23,70 | 3,13% | - |
| 29.04.2026 | 23,75 | 23,84 | 22,72 | 22,98 | -2,79% | - |
| 28.04.2026 | 24,51 | 24,53 | 23,56 | 23,64 | -3,79% | - |
| 27.04.2026 | 24,93 | 25,21 | 24,37 | 24,57 | -1,80% | - |
| 24.04.2026 | 25,05 | 25,81 | 24,79 | 25,02 | -0,04% | - |
| 23.04.2026 | 25,15 | 26,71 | 24,71 | 25,03 | -1,22% | 6.890,00 |
| 22.04.2026 | 25,95 | 26,15 | 25,21 | 25,34 | -1,29% | - |
| 21.04.2026 | 25,85 | 26,12 | 25,60 | 25,67 | -0,70% | - |
| 20.04.2026 | 25,17 | 25,85 | 25,00 | 25,85 | 1,69% | - |
| 17.04.2026 | 24,22 | 26,04 | 24,06 | 25,42 | 5,48% | - |
| 16.04.2026 | 23,08 | 24,49 | 23,04 | 24,10 | 5,01% | - |
| 15.04.2026 | 22,15 | 23,28 | 22,13 | 22,95 | 3,29% | - |
| 14.04.2026 | 21,79 | 22,40 | 21,79 | 22,22 | 1,69% | - |
| 13.04.2026 | 20,85 | 21,86 | 20,83 | 21,85 | 3,55% | - |
| 10.04.2026 | 21,35 | 22,14 | 21,00 | 21,10 | -1,26% | - |
| 09.04.2026 | 21,95 | 21,99 | 21,00 | 21,37 | -2,73% | - |
| 08.04.2026 | 22,85 | 23,09 | 21,83 | 21,97 | 0,83% | - |
| 07.04.2026 | 22,30 | 22,51 | 21,44 | 21,79 | -2,81% | 2.392,00 |
| 02.04.2026 | 21,39 | 22,49 | 21,22 | 22,42 | 2,23% | - |
| 01.04.2026 | 22,17 | 22,37 | 21,23 | 21,93 | -0,81% | - |
| 31.03.2026 | 20,65 | 22,15 | 20,50 | 22,11 | 8,17% | - |
| 30.03.2026 | 20,12 | 20,65 | 19,73 | 20,44 | 1,64% | - |
| 27.03.2026 | 20,47 | 20,49 | 19,86 | 20,11 | -1,37% | - |
| 26.03.2026 | 20,16 | 20,83 | 20,00 | 20,39 | 0,69% | - |
| 25.03.2026 | 20,34 | 20,79 | 19,98 | 20,25 | -0,59% | - |
| 24.03.2026 | 20,57 | 20,91 | 20,01 | 20,37 | -2,40% | - |
| 23.03.2026 | 20,15 | 21,31 | 19,95 | 20,87 | 2,05% | - |
| 20.03.2026 | 21,41 | 21,55 | 20,31 | 20,45 | -4,57% | - |
| 19.03.2026 | 21,33 | 21,87 | 21,16 | 21,43 | 0,56% | - |
| 18.03.2026 | 22,78 | 22,80 | 21,29 | 21,31 | -5,50% | - |
| 17.03.2026 | 22,11 | 22,87 | 21,92 | 22,55 | 1,26% | - |
| 16.03.2026 | 22,49 | 22,51 | 21,91 | 22,27 | 0,36% | - |
| 13.03.2026 | 21,99 | 22,54 | 21,75 | 22,19 | 0,73% | - |
| 12.03.2026 | 22,24 | 22,62 | 22,03 | 22,03 | -2,05% | - |
| 11.03.2026 | 22,23 | 23,01 | 21,93 | 22,49 | 1,63% | - |
| 10.03.2026 | 22,91 | 23,16 | 22,10 | 22,13 | -3,70% | 2.464,00 |
| 09.03.2026 | 22,75 | 23,26 | 22,29 | 22,98 | -1,84% | 5.250,00 |
| 06.03.2026 | 23,63 | 24,05 | 23,05 | 23,41 | -0,51% | - |
| 05.03.2026 | 22,35 | 23,66 | 21,94 | 23,53 | 4,53% | - |
| 04.03.2026 | 21,33 | 22,55 | 21,27 | 22,51 | 4,45% | - |
| 03.03.2026 | 21,56 | 21,65 | 20,89 | 21,55 | -1,01% | - |
| 02.03.2026 | 21,95 | 22,29 | 21,41 | 21,77 | -2,42% | - |
| 27.02.2026 | 22,93 | 22,95 | 21,93 | 22,31 | -2,58% | 7.980,00 |
| 26.02.2026 | 22,01 | 23,09 | 21,93 | 22,90 | 3,67% | - |
| 25.02.2026 | 22,23 | 22,65 | 21,99 | 22,09 | -0,54% | - |
| 24.02.2026 | 22,17 | 22,46 | 21,62 | 22,21 | 0,36% | - |
| 23.02.2026 | 22,68 | 22,94 | 22,11 | 22,13 | -2,98% | - |
| 20.02.2026 | 22,81 | 23,09 | 22,26 | 22,81 | 0,09% | - |
| 19.02.2026 | 22,34 | 23,26 | 22,27 | 22,79 | 2,06% | - |