20,950€
3,82%
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 | 20,32 | 21,08 | 20,32 | 21,08 | 4,46% | 10,00 |
| 10.07.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,98% | - |
| 09.07.2026 | 20,36 | 20,38 | 20,36 | 20,38 | -4,14% | 10,00 |
| 08.07.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 2,11% | 1,00 |
| 07.07.2026 | 21,02 | 21,02 | 20,82 | 20,82 | -2,25% | 48,00 |
| 06.07.2026 | 20,98 | 21,30 | 20,98 | 21,30 | 0,57% | 666,00 |
| 03.07.2026 | 21,08 | 21,30 | 21,08 | 21,18 | 2,62% | 52,00 |
| 02.07.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 2,99% | - |
| 01.07.2026 | 20,44 | 20,66 | 20,04 | 20,04 | -4,21% | 7,00 |
| 30.06.2026 | 20,36 | 20,92 | 20,36 | 20,92 | 1,55% | 10,00 |
| 29.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,59% | - |
| 26.06.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -2,52% | - |
| 25.06.2026 | 19,97 | 20,60 | 19,97 | 20,60 | 1,48% | 55,00 |
| 24.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 23.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 10,00 |
| 22.06.2026 | 20,10 | 20,56 | 20,10 | 20,30 | 0,79% | 11,00 |
| 19.06.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -0,69% | - |
| 18.06.2026 | 20,96 | 20,96 | 20,20 | 20,28 | -6,54% | 58,00 |
| 17.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,09% | 25,00 |
| 16.06.2026 | 21,60 | 21,94 | 21,60 | 21,94 | -0,90% | 3,00 |
| 15.06.2026 | 22,16 | 22,16 | 22,14 | 22,14 | 1,10% | 25,00 |
| 12.06.2026 | 21,50 | 21,90 | 21,50 | 21,90 | 1,96% | 1,00 |
| 11.06.2026 | 22,10 | 22,10 | 21,48 | 21,48 | -3,24% | 234,00 |
| 10.06.2026 | 22,98 | 22,98 | 22,20 | 22,20 | -4,80% | 123,00 |
| 09.06.2026 | 23,44 | 23,48 | 23,00 | 23,32 | -1,52% | 314,00 |
| 08.06.2026 | 23,20 | 23,70 | 23,20 | 23,68 | 0,68% | 60,00 |
| 05.06.2026 | 23,92 | 23,92 | 23,52 | 23,52 | 0,09% | 35,00 |
| 04.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -7,63% | - |
| 03.06.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -3,12% | 304,00 |
| 02.06.2026 | 25,98 | 26,26 | 25,98 | 26,26 | 9,33% | 1,00 |
| 01.06.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -0,58% | - |
| 29.05.2026 | 24,42 | 25,22 | 24,16 | 24,16 | -1,23% | 22,00 |
| 28.05.2026 | 24,14 | 24,46 | 24,14 | 24,46 | -2,39% | 10,00 |
| 27.05.2026 | 24,74 | 25,06 | 24,74 | 25,06 | -1,26% | 12,00 |
| 26.05.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -0,24% | - |
| 25.05.2026 | 25,84 | 25,84 | 25,44 | 25,44 | -0,86% | 221,00 |
| 22.05.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 0,23% | - |
| 21.05.2026 | 25,70 | 25,70 | 25,60 | 25,60 | 0,79% | 20,00 |
| 20.05.2026 | 24,80 | 25,40 | 24,80 | 25,40 | 0,71% | 532,00 |
| 19.05.2026 | 23,30 | 25,48 | 23,30 | 25,22 | 11,10% | 44,00 |
| 18.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -2,58% | - |
| 15.05.2026 | 22,42 | 23,30 | 22,42 | 23,30 | 2,64% | 3,00 |
| 14.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -2,16% | - |
| 13.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -5,46% | - |
| 11.05.2026 | 23,90 | 24,54 | 23,90 | 24,54 | 1,15% | 63,00 |
| 08.05.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -0,82% | - |
| 07.05.2026 | 24,30 | 24,46 | 24,30 | 24,46 | 1,49% | 2,00 |
| 06.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 05.05.2026 | 23,74 | 23,90 | 23,74 | 23,90 | 0,84% | 52,00 |
| 04.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 4,96% | - |
| 30.04.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -2,42% | - |
| 29.04.2026 | 23,60 | 23,60 | 23,14 | 23,14 | -4,93% | 50,00 |
| 28.04.2026 | 24,34 | 24,34 | 24,34 | 24,34 | -1,70% | - |
| 27.04.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -1,51% | - |
| 24.04.2026 | 24,88 | 25,14 | 24,88 | 25,14 | 0,24% | 15,00 |
| 23.04.2026 | 25,32 | 25,38 | 25,08 | 25,08 | -2,87% | 113,00 |
| 22.04.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -0,31% | - |
| 21.04.2026 | 25,68 | 25,90 | 25,68 | 25,90 | 0,31% | 42,00 |
| 20.04.2026 | 25,34 | 25,82 | 25,30 | 25,82 | 0,16% | 37,00 |
| 17.04.2026 | 24,10 | 25,82 | 24,10 | 25,78 | 9,14% | 33,00 |
| 16.04.2026 | 22,94 | 23,62 | 22,94 | 23,62 | 7,66% | 25,00 |
| 15.04.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 1,39% | - |
| 14.04.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 4,95% | - |
| 13.04.2026 | 20,64 | 20,64 | 20,62 | 20,62 | -2,64% | - |
| 10.04.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -2,31% | - |
| 09.04.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -4,32% | - |
| 08.04.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 2,35% | - |
| 07.04.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 4,24% | - |
| 02.04.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -1,03% | - |
| 01.04.2026 | 22,06 | 22,06 | 21,28 | 21,46 | 3,27% | 12,00 |
| 31.03.2026 | 20,48 | 20,78 | 20,48 | 20,78 | 2,87% | 1,00 |
| 30.03.2026 | 19,97 | 20,62 | 19,71 | 20,20 | 1,00% | 150,00 |
| 27.03.2026 | 20,30 | 20,30 | 20,00 | 20,00 | -1,57% | 12,00 |
| 26.03.2026 | 19,91 | 20,32 | 19,91 | 20,32 | 0,10% | 6,00 |
| 25.03.2026 | 20,18 | 20,56 | 20,18 | 20,30 | 0,50% | 54,00 |
| 24.03.2026 | 20,46 | 20,66 | 20,20 | 20,20 | -3,35% | 124,00 |
| 23.03.2026 | 20,40 | 20,90 | 20,20 | 20,90 | 2,45% | 54,00 |
| 20.03.2026 | 21,22 | 21,30 | 20,40 | 20,40 | -4,67% | 71,00 |
| 19.03.2026 | 21,14 | 21,40 | 21,14 | 21,40 | -0,47% | 55,00 |
| 18.03.2026 | 22,62 | 22,62 | 21,50 | 21,50 | -5,45% | 38,00 |
| 17.03.2026 | 21,96 | 22,74 | 21,96 | 22,74 | 3,08% | 21,00 |
| 16.03.2026 | 22,32 | 22,32 | 21,80 | 22,06 | 1,10% | 81,00 |
| 13.03.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -1,00% | - |
| 12.03.2026 | 22,08 | 22,08 | 22,04 | 22,04 | 0,18% | 9,00 |
| 11.03.2026 | 22,06 | 22,06 | 22,00 | 22,00 | -2,22% | 15,00 |
| 10.03.2026 | 22,80 | 23,04 | 22,50 | 22,50 | -0,27% | 125,00 |
| 09.03.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -5,13% | - |
| 06.03.2026 | 23,44 | 23,78 | 23,44 | 23,78 | 5,69% | 1,00 |
| 05.03.2026 | 22,14 | 22,50 | 22,14 | 22,50 | -0,27% | 165,00 |
| 04.03.2026 | 21,14 | 22,56 | 21,14 | 22,56 | 6,21% | 25,00 |
| 03.03.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -1,94% | 9,00 |
| 02.03.2026 | 21,78 | 21,82 | 21,66 | 21,66 | -3,04% | 13,00 |
| 27.02.2026 | 22,78 | 22,78 | 22,34 | 22,34 | -3,21% | 52,00 |
| 26.02.2026 | 21,88 | 23,08 | 21,88 | 23,08 | 3,04% | 100,00 |
| 25.02.2026 | 22,08 | 22,40 | 22,08 | 22,40 | 1,82% | 1,00 |
| 24.02.2026 | 22,04 | 22,04 | 22,00 | 22,00 | -1,96% | 1,00 |
| 23.02.2026 | 22,88 | 22,88 | 22,44 | 22,44 | -2,43% | 19,00 |
| 20.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,88% | 1,00 |
| 19.02.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -1,95% | - |
| 18.02.2026 | 21,58 | 22,58 | 21,58 | 22,58 | 5,02% | 1,00 |