231,411SEK
1,50%
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 | 227,00 | 233,00 | 224,40 | 232,20 | 1,84% | 146.561,00 |
| 10.07.2026 | 225,00 | 230,80 | 223,60 | 228,00 | 1,42% | 84.032,00 |
| 09.07.2026 | 228,40 | 228,40 | 221,40 | 224,80 | -0,09% | 108.013,00 |
| 08.07.2026 | 233,20 | 233,20 | 224,60 | 225,00 | -3,76% | 94.551,00 |
| 07.07.2026 | 236,40 | 239,40 | 230,40 | 233,80 | -0,34% | 211.594,00 |
| 06.07.2026 | 234,00 | 237,00 | 230,60 | 234,60 | 0,34% | 133.478,00 |
| 03.07.2026 | 232,80 | 238,00 | 231,00 | 233,80 | 0,95% | 106.650,00 |
| 02.07.2026 | 230,80 | 236,00 | 228,80 | 231,60 | 0,43% | 127.554,00 |
| 01.07.2026 | 229,20 | 232,40 | 222,60 | 230,60 | 1,05% | 77.132,00 |
| 30.06.2026 | 227,80 | 230,00 | 226,00 | 228,20 | 0,71% | 97.194,00 |
| 29.06.2026 | 231,40 | 233,60 | 226,40 | 226,60 | -0,96% | 81.345,00 |
| 26.06.2026 | 225,00 | 229,20 | 221,00 | 228,80 | 1,24% | 103.690,00 |
| 25.06.2026 | 223,00 | 227,60 | 220,00 | 226,00 | 1,62% | 64.943,00 |
| 24.06.2026 | 226,00 | 228,20 | 219,60 | 222,40 | -2,28% | 109.472,00 |
| 23.06.2026 | 220,00 | 230,60 | 218,60 | 227,60 | 2,80% | 80.834,00 |
| 22.06.2026 | 223,40 | 226,20 | 217,80 | 221,40 | -0,90% | 88.614,00 |
| 18.06.2026 | 230,40 | 235,00 | 219,00 | 223,40 | -3,29% | 155.437,00 |
| 17.06.2026 | 234,00 | 234,00 | 227,80 | 231,00 | -1,45% | 53.175,00 |
| 16.06.2026 | 238,00 | 239,80 | 232,20 | 234,40 | -1,10% | 64.941,00 |
| 15.06.2026 | 242,80 | 245,40 | 236,80 | 237,00 | -0,75% | 72.616,00 |
| 12.06.2026 | 236,80 | 241,00 | 232,80 | 238,80 | 1,79% | 139.616,00 |
| 11.06.2026 | 242,60 | 243,00 | 231,80 | 234,60 | -3,85% | 150.789,00 |
| 10.06.2026 | 253,00 | 253,00 | 242,20 | 244,00 | -3,33% | 83.228,00 |
| 09.06.2026 | 256,00 | 256,00 | 248,00 | 252,40 | -1,87% | 97.066,00 |
| 08.06.2026 | 255,20 | 259,20 | 252,40 | 257,20 | -0,54% | 89.490,00 |
| 05.06.2026 | 261,80 | 272,80 | 258,20 | 258,60 | -1,22% | 109.077,00 |
| 04.06.2026 | 257,80 | 266,00 | 257,00 | 261,80 | 1,32% | 102.557,00 |
| 03.06.2026 | 271,20 | 271,80 | 257,00 | 258,40 | -4,93% | 162.051,00 |
| 02.06.2026 | 282,00 | 284,60 | 268,60 | 271,80 | -3,75% | 164.248,00 |
| 01.06.2026 | 267,20 | 283,60 | 267,00 | 282,40 | 8,20% | 308.396,00 |
| 29.05.2026 | 268,00 | 271,80 | 260,40 | 261,00 | -1,88% | 1.014.808,00 |
| 28.05.2026 | 262,80 | 269,00 | 260,40 | 266,00 | 0,23% | 253.382,00 |
| 27.05.2026 | 270,40 | 270,40 | 263,00 | 265,40 | -1,48% | 129.571,00 |
| 26.05.2026 | 276,20 | 276,20 | 266,80 | 269,40 | -2,95% | 63.257,00 |
| 25.05.2026 | 274,60 | 279,00 | 270,20 | 277,60 | 0,87% | 62.147,00 |
| 22.05.2026 | 282,00 | 285,40 | 272,20 | 275,20 | -1,29% | 78.341,00 |
| 21.05.2026 | 283,00 | 285,00 | 277,00 | 278,80 | -1,48% | 159.533,00 |
| 20.05.2026 | 273,00 | 286,80 | 270,40 | 283,00 | 3,06% | 125.957,00 |
| 19.05.2026 | 258,80 | 279,80 | 258,80 | 274,60 | 6,77% | 119.409,00 |
| 18.05.2026 | 253,00 | 258,40 | 249,00 | 257,20 | 1,10% | 65.973,00 |
| 15.05.2026 | 248,40 | 257,20 | 248,00 | 254,40 | 3,75% | 86.449,00 |
| 13.05.2026 | 253,60 | 254,40 | 245,20 | 245,20 | -3,08% | 58.884,00 |
| 12.05.2026 | 262,00 | 262,80 | 251,80 | 253,00 | -4,31% | 79.235,00 |
| 11.05.2026 | 261,40 | 265,80 | 258,40 | 264,40 | 1,23% | 74.842,00 |
| 08.05.2026 | 267,20 | 269,60 | 260,40 | 261,20 | -2,25% | 58.299,00 |
| 07.05.2026 | 265,00 | 269,60 | 260,00 | 267,20 | 1,06% | 99.345,00 |
| 06.05.2026 | 260,20 | 273,80 | 258,00 | 264,40 | 1,69% | 79.428,00 |
| 05.05.2026 | 261,80 | 266,80 | 256,80 | 260,00 | 0,00% | 69.511,00 |
| 04.05.2026 | 254,80 | 263,80 | 254,20 | 260,00 | 2,12% | 108.088,00 |
| 30.04.2026 | 249,60 | 254,60 | 248,00 | 254,60 | 1,52% | 78.379,00 |
| 29.04.2026 | 258,60 | 259,00 | 246,60 | 250,80 | -2,64% | 98.492,00 |
| 28.04.2026 | 263,80 | 263,80 | 255,00 | 257,60 | -2,79% | 119.741,00 |
| 27.04.2026 | 270,00 | 273,00 | 263,20 | 265,00 | -1,71% | 72.977,00 |
| 24.04.2026 | 274,00 | 280,00 | 268,40 | 269,60 | -0,81% | 103.419,00 |
| 23.04.2026 | 288,80 | 289,80 | 266,80 | 271,80 | -0,51% | 216.989,00 |
| 22.04.2026 | 278,80 | 281,60 | 272,40 | 273,20 | -2,01% | 112.271,00 |
| 21.04.2026 | 277,40 | 280,80 | 275,00 | 278,80 | 0,58% | 139.589,00 |
| 20.04.2026 | 271,20 | 278,40 | 267,80 | 277,20 | 0,95% | 118.500,00 |
| 17.04.2026 | 263,80 | 280,60 | 260,80 | 274,60 | 4,73% | 339.508,00 |
| 16.04.2026 | 251,60 | 264,80 | 250,40 | 262,20 | 4,96% | 270.331,00 |
| 15.04.2026 | 241,00 | 251,60 | 239,40 | 249,80 | 4,26% | 68.371,00 |
| 14.04.2026 | 235,80 | 242,20 | 235,60 | 239,60 | 2,22% | 77.668,00 |
| 13.04.2026 | 229,80 | 236,60 | 228,00 | 234,40 | 1,38% | 97.808,00 |
| 10.04.2026 | 233,00 | 241,20 | 230,60 | 231,20 | -0,26% | 299.112,00 |
| 09.04.2026 | 237,60 | 237,60 | 229,00 | 231,80 | -2,44% | 136.155,00 |
| 08.04.2026 | 245,00 | 250,60 | 237,40 | 237,60 | 0,42% | 145.941,00 |
| 07.04.2026 | 243,00 | 246,80 | 236,20 | 236,60 | -2,15% | 79.539,00 |
| 02.04.2026 | 238,60 | 241,80 | 233,00 | 241,80 | 1,34% | 98.085,00 |
| 01.04.2026 | 244,40 | 244,40 | 231,60 | 238,60 | 0,17% | 215.705,00 |
| 31.03.2026 | 224,80 | 238,80 | 224,60 | 238,20 | 6,06% | 147.359,00 |
| 30.03.2026 | 219,80 | 224,60 | 215,40 | 224,60 | 2,00% | 96.345,00 |
| 27.03.2026 | 222,20 | 222,20 | 216,00 | 220,20 | -0,72% | 68.288,00 |
| 26.03.2026 | 219,00 | 225,60 | 216,60 | 221,80 | 1,37% | 58.076,00 |
| 25.03.2026 | 219,40 | 225,00 | 215,60 | 218,80 | 0,46% | 139.045,00 |
| 24.03.2026 | 227,00 | 227,00 | 216,20 | 217,80 | -3,03% | 117.782,00 |
| 23.03.2026 | 218,00 | 231,00 | 215,60 | 224,60 | 0,99% | 113.346,00 |
| 20.03.2026 | 230,20 | 230,20 | 222,20 | 222,40 | -3,05% | 121.482,00 |
| 19.03.2026 | 232,20 | 236,20 | 228,00 | 229,40 | -1,55% | 58.329,00 |
| 18.03.2026 | 242,20 | 244,40 | 232,40 | 233,00 | -3,48% | 114.036,00 |
| 17.03.2026 | 238,40 | 244,40 | 236,00 | 241,40 | 1,00% | 49.371,00 |
| 16.03.2026 | 240,00 | 241,00 | 236,00 | 239,00 | -0,67% | 60.691,00 |
| 13.03.2026 | 237,60 | 242,20 | 234,60 | 240,60 | 1,35% | 79.796,00 |
| 12.03.2026 | 238,80 | 243,00 | 236,40 | 237,40 | -0,75% | 45.478,00 |
| 11.03.2026 | 238,00 | 244,80 | 233,80 | 239,20 | 0,76% | 59.659,00 |
| 10.03.2026 | 245,00 | 245,40 | 237,40 | 237,40 | -1,25% | 80.646,00 |
| 09.03.2026 | 244,20 | 248,60 | 238,00 | 240,40 | -3,38% | 93.967,00 |
| 06.03.2026 | 255,00 | 257,60 | 245,60 | 248,80 | -0,96% | 137.141,00 |
| 05.03.2026 | 240,20 | 253,40 | 235,20 | 251,20 | 5,10% | 150.054,00 |
| 04.03.2026 | 232,00 | 241,00 | 230,20 | 239,00 | 3,82% | 120.124,00 |
| 03.03.2026 | 231,80 | 233,00 | 224,00 | 230,20 | -1,03% | 113.672,00 |
| 02.03.2026 | 235,20 | 238,20 | 229,20 | 232,60 | -2,76% | 141.690,00 |
| 27.02.2026 | 245,20 | 245,20 | 234,20 | 239,20 | -2,45% | 137.411,00 |
| 26.02.2026 | 235,60 | 246,80 | 233,80 | 245,20 | 4,34% | 116.070,00 |
| 25.02.2026 | 237,20 | 241,40 | 234,20 | 235,00 | -0,51% | 129.723,00 |
| 24.02.2026 | 235,40 | 240,20 | 230,80 | 236,20 | -0,34% | 102.069,00 |
| 23.02.2026 | 243,20 | 245,00 | 236,20 | 237,00 | -2,55% | 97.769,00 |
| 20.02.2026 | 244,40 | 247,00 | 237,80 | 243,20 | 0,25% | 476.392,00 |
| 19.02.2026 | 236,80 | 248,40 | 236,40 | 242,60 | 2,54% | 136.729,00 |
| 18.02.2026 | 230,80 | 238,60 | 229,00 | 236,60 | 2,51% | 120.377,00 |
| 17.02.2026 | 233,00 | 233,20 | 224,40 | 230,80 | -1,37% | 206.096,00 |