27,940€
-1,06%
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 | 28,25 | 28,31 | 27,09 | 28,05 | -0,81% | 1.320,00 |
| 22.10.2026 | 27,99 | 28,47 | 27,88 | 28,28 | 0,14% | - |
| 21.10.2026 | 27,39 | 28,31 | 26,85 | 28,24 | 3,22% | - |
| 20.10.2026 | 26,83 | 27,63 | 26,78 | 27,36 | 1,94% | - |
| 19.10.2026 | 26,57 | 27,19 | 26,49 | 26,84 | 1,44% | - |
| 16.10.2026 | 26,87 | 27,46 | 26,37 | 26,46 | -1,27% | 6.960,00 |
| 15.10.2026 | 25,63 | 26,83 | 25,61 | 26,80 | 4,08% | - |
| 14.10.2026 | 25,77 | 26,62 | 25,70 | 25,75 | -0,19% | - |
| 13.10.2026 | 25,50 | 25,95 | 25,35 | 25,80 | 0,86% | - |
| 12.10.2026 | 25,05 | 25,65 | 24,76 | 25,58 | 2,20% | - |
| 09.10.2026 | 24,11 | 25,13 | 24,05 | 25,03 | 4,25% | - |
| 08.10.2026 | 23,65 | 24,10 | 23,43 | 24,01 | 1,18% | - |
| 07.10.2026 | 23,71 | 24,11 | 23,45 | 23,73 | -0,17% | - |
| 06.10.2026 | 24,07 | 24,73 | 23,75 | 23,77 | -1,33% | - |
| 05.10.2026 | 24,03 | 24,26 | 23,92 | 24,09 | -0,17% | - |
| 02.10.2026 | 24,27 | 24,63 | 24,01 | 24,13 | -0,17% | - |
| 01.10.2026 | 24,51 | 24,78 | 23,92 | 24,17 | -1,15% | - |
| 30.09.2026 | 23,59 | 24,51 | 23,53 | 24,45 | 3,82% | - |
| 29.09.2026 | 22,41 | 23,72 | 22,41 | 23,55 | 4,71% | 800,00 |
| 28.09.2026 | 22,57 | 22,77 | 22,15 | 22,49 | -0,97% | - |
| 25.09.2026 | 22,70 | 22,80 | 22,42 | 22,71 | 0,26% | - |
| 24.09.2026 | 23,00 | 23,23 | 22,51 | 22,65 | -2,33% | - |
| 23.09.2026 | 22,93 | 23,37 | 22,93 | 23,19 | 1,09% | - |
| 22.09.2026 | 23,39 | 23,56 | 22,81 | 22,94 | -2,09% | - |
| 21.09.2026 | 22,99 | 23,53 | 22,97 | 23,43 | 2,58% | 1.188,00 |
| 18.09.2026 | 23,45 | 23,52 | 22,77 | 22,84 | -2,48% | - |
| 17.09.2026 | 22,89 | 23,70 | 22,89 | 23,42 | 2,85% | - |
| 16.09.2026 | 23,37 | 23,38 | 22,63 | 22,77 | -2,19% | - |
| 15.09.2026 | 23,47 | 23,49 | 22,94 | 23,28 | -0,98% | - |
| 14.09.2026 | 22,95 | 23,77 | 22,91 | 23,51 | 2,00% | - |
| 11.09.2026 | 22,97 | 23,11 | 22,67 | 23,05 | 0,66% | - |
| 10.09.2026 | 23,53 | 23,62 | 22,87 | 22,90 | -2,35% | - |
| 09.09.2026 | 23,73 | 23,97 | 23,36 | 23,45 | -1,18% | - |
| 08.09.2026 | 24,23 | 24,56 | 23,68 | 23,73 | -2,35% | - |
| 07.09.2026 | 24,55 | 24,64 | 24,03 | 24,30 | -1,34% | - |
| 04.09.2026 | 24,89 | 25,26 | 24,43 | 24,63 | -1,08% | - |
| 03.09.2026 | 24,65 | 25,46 | 24,61 | 24,90 | 1,10% | - |
| 02.09.2026 | 24,88 | 24,92 | 24,03 | 24,63 | -1,24% | - |
| 01.09.2026 | 24,83 | 25,23 | 24,53 | 24,94 | 0,65% | - |
| 31.08.2026 | 24,93 | 25,03 | 24,53 | 24,78 | -0,68% | - |
| 28.08.2026 | 24,78 | 25,51 | 24,53 | 24,95 | 0,77% | - |
| 27.08.2026 | 23,09 | 24,98 | 23,05 | 24,76 | 8,17% | - |
| 26.08.2026 | 23,63 | 23,73 | 22,85 | 22,89 | -3,21% | - |
| 25.08.2026 | 23,25 | 23,75 | 23,04 | 23,65 | 1,94% | - |
| 24.08.2026 | 22,85 | 23,26 | 22,59 | 23,20 | 1,40% | - |
| 21.08.2026 | 22,91 | 23,18 | 22,72 | 22,88 | 0,44% | - |
| 20.08.2026 | 22,61 | 23,03 | 22,40 | 22,78 | 0,71% | - |
| 19.08.2026 | 22,73 | 22,82 | 22,28 | 22,62 | -0,70% | - |
| 18.08.2026 | 21,97 | 22,97 | 21,87 | 22,78 | 3,31% | - |
| 17.08.2026 | 22,53 | 22,55 | 21,81 | 22,05 | -1,96% | 2.376,00 |
| 14.08.2026 | 21,53 | 22,96 | 21,53 | 22,49 | 4,56% | - |
| 13.08.2026 | 21,71 | 21,75 | 21,27 | 21,51 | -0,78% | 4.459,00 |
| 12.08.2026 | 22,19 | 22,21 | 21,55 | 21,68 | -2,17% | 3.913,00 |
| 11.08.2026 | 22,51 | 22,54 | 21,93 | 22,16 | -1,47% | - |
| 10.08.2026 | 22,42 | 22,55 | 22,09 | 22,49 | 0,09% | - |
| 07.08.2026 | 21,47 | 22,62 | 21,45 | 22,47 | 4,56% | - |
| 06.08.2026 | 21,59 | 21,82 | 21,36 | 21,49 | -0,19% | - |
| 05.08.2026 | 21,53 | 21,89 | 21,32 | 21,53 | 0,19% | - |
| 04.08.2026 | 21,42 | 21,55 | 21,20 | 21,49 | 0,66% | - |
| 03.08.2026 | 21,19 | 21,78 | 21,08 | 21,35 | 1,52% | - |
| 31.07.2026 | 21,47 | 21,51 | 20,95 | 21,03 | -1,77% | - |
| 30.07.2026 | 21,91 | 21,91 | 21,21 | 21,41 | -2,01% | - |
| 29.07.2026 | 21,69 | 22,24 | 21,67 | 21,85 | 0,55% | - |
| 28.07.2026 | 20,17 | 21,80 | 20,15 | 21,73 | 7,36% | 2.100,00 |
| 27.07.2026 | 19,56 | 20,27 | 19,53 | 20,24 | 4,82% | - |
| 24.07.2026 | 19,23 | 19,59 | 19,18 | 19,31 | 0,29% | - |
| 23.07.2026 | 19,80 | 19,84 | 19,17 | 19,26 | -2,80% | - |
| 22.07.2026 | 19,77 | 20,12 | 19,45 | 19,81 | 0,18% | - |
| 21.07.2026 | 20,11 | 20,13 | 19,62 | 19,78 | -0,88% | - |
| 20.07.2026 | 20,21 | 20,28 | 19,72 | 19,95 | -1,48% | - |
| 17.07.2026 | 20,21 | 20,77 | 20,05 | 20,25 | -0,59% | - |
| 16.07.2026 | 20,29 | 20,47 | 19,92 | 20,37 | 0,25% | - |
| 15.07.2026 | 21,03 | 21,07 | 19,46 | 20,32 | -2,87% | - |
| 14.07.2026 | 20,97 | 22,00 | 19,77 | 20,92 | -0,14% | - |
| 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% | - |