311,184SEK
-0,77%
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 | 313,83 | 315,19 | 304,73 | 313,22 | -0,12% | - |
| 22.10.2026 | 313,20 | 316,60 | 310,00 | 313,60 | 0,19% | 109.258,00 |
| 21.10.2026 | 304,00 | 313,00 | 298,40 | 313,00 | 3,16% | 68.718,00 |
| 20.10.2026 | 300,00 | 307,00 | 297,40 | 303,40 | 1,00% | 93.464,00 |
| 19.10.2026 | 299,20 | 302,80 | 296,00 | 300,40 | 0,60% | 65.403,00 |
| 16.10.2026 | 299,60 | 306,00 | 296,40 | 298,60 | 0,20% | 115.900,00 |
| 15.10.2026 | 290,80 | 299,80 | 287,60 | 298,00 | 2,48% | 148.917,00 |
| 14.10.2026 | 289,80 | 297,60 | 288,20 | 290,80 | 0,48% | 72.950,00 |
| 13.10.2026 | 286,20 | 289,80 | 283,20 | 289,40 | 1,33% | 67.066,00 |
| 12.10.2026 | 280,00 | 287,40 | 277,60 | 285,60 | 2,07% | 76.773,00 |
| 09.10.2026 | 269,00 | 281,00 | 269,00 | 279,80 | 4,48% | 144.754,00 |
| 08.10.2026 | 266,60 | 269,40 | 262,00 | 267,80 | 0,90% | 139.954,00 |
| 07.10.2026 | 266,00 | 270,80 | 263,60 | 265,40 | -1,12% | 60.460,00 |
| 06.10.2026 | 272,20 | 278,60 | 267,20 | 268,40 | -0,59% | 81.363,00 |
| 05.10.2026 | 271,80 | 274,20 | 269,00 | 270,00 | -0,59% | 67.164,00 |
| 02.10.2026 | 274,40 | 277,60 | 271,60 | 271,60 | -0,80% | 70.001,00 |
| 01.10.2026 | 276,20 | 280,40 | 271,20 | 273,80 | -1,44% | 106.804,00 |
| 30.09.2026 | 267,80 | 277,80 | 267,00 | 277,80 | 4,20% | 100.934,00 |
| 29.09.2026 | 254,80 | 268,60 | 254,80 | 266,60 | 5,21% | 109.571,00 |
| 28.09.2026 | 254,80 | 258,00 | 250,40 | 253,40 | -0,63% | 72.349,00 |
| 25.09.2026 | 254,80 | 257,60 | 253,00 | 255,00 | 0,08% | 37.705,00 |
| 24.09.2026 | 259,20 | 261,80 | 254,80 | 254,80 | -2,82% | 78.933,00 |
| 23.09.2026 | 260,00 | 264,00 | 259,00 | 262,20 | 1,71% | 92.026,00 |
| 22.09.2026 | 264,80 | 265,80 | 257,00 | 257,80 | -2,13% | 49.636,00 |
| 21.09.2026 | 261,60 | 265,60 | 260,40 | 263,40 | 2,09% | 64.816,00 |
| 18.09.2026 | 264,00 | 265,00 | 257,40 | 258,00 | -2,49% | 56.930,00 |
| 17.09.2026 | 257,80 | 267,40 | 255,20 | 264,60 | 2,88% | 57.836,00 |
| 16.09.2026 | 262,20 | 262,60 | 255,40 | 257,20 | -1,98% | 58.622,00 |
| 15.09.2026 | 264,20 | 264,80 | 259,20 | 262,40 | -0,68% | 33.934,00 |
| 14.09.2026 | 259,20 | 267,20 | 259,20 | 264,20 | 1,93% | 121.249,00 |
| 11.09.2026 | 258,60 | 259,80 | 255,00 | 259,20 | 0,47% | 42.074,00 |
| 10.09.2026 | 262,80 | 263,20 | 258,00 | 258,00 | -1,53% | 67.420,00 |
| 09.09.2026 | 265,60 | 267,40 | 260,60 | 262,00 | -1,43% | 45.530,00 |
| 08.09.2026 | 271,80 | 274,40 | 264,00 | 265,80 | -1,92% | 90.638,00 |
| 07.09.2026 | 273,60 | 275,20 | 267,60 | 271,00 | -0,95% | 49.447,00 |
| 04.09.2026 | 277,00 | 280,40 | 270,80 | 273,60 | -1,01% | 66.891,00 |
| 03.09.2026 | 274,00 | 283,40 | 273,40 | 276,40 | 0,66% | 216.011,00 |
| 02.09.2026 | 274,40 | 277,40 | 268,80 | 274,60 | 0,07% | 65.869,00 |
| 01.09.2026 | 275,20 | 280,40 | 273,20 | 274,40 | -0,80% | 99.598,00 |
| 31.08.2026 | 276,00 | 278,40 | 272,20 | 276,60 | -0,93% | 128.363,00 |
| 28.08.2026 | 276,40 | 282,80 | 272,00 | 279,20 | 1,01% | 163.552,00 |
| 27.08.2026 | 261,00 | 276,40 | 258,40 | 276,40 | 8,56% | 131.843,00 |
| 26.08.2026 | 257,80 | 261,00 | 254,60 | 254,60 | -2,38% | 49.844,00 |
| 25.08.2026 | 254,40 | 262,80 | 254,40 | 260,80 | 1,56% | 85.393,00 |
| 24.08.2026 | 255,00 | 257,80 | 249,80 | 256,80 | 1,42% | 102.832,00 |
| 21.08.2026 | 253,60 | 256,40 | 251,40 | 253,20 | 0,00% | 82.281,00 |
| 20.08.2026 | 248,20 | 255,00 | 246,60 | 253,20 | 1,36% | 54.301,00 |
| 19.08.2026 | 251,00 | 251,40 | 245,20 | 249,80 | -0,56% | 84.175,00 |
| 18.08.2026 | 242,60 | 253,60 | 241,80 | 251,20 | 3,54% | 144.318,00 |
| 17.08.2026 | 247,80 | 247,80 | 240,00 | 242,60 | -1,94% | 112.199,00 |
| 14.08.2026 | 238,00 | 253,00 | 237,00 | 247,40 | 5,37% | 203.931,00 |
| 13.08.2026 | 237,60 | 240,00 | 234,60 | 234,80 | -1,43% | 46.951,00 |
| 12.08.2026 | 243,20 | 245,60 | 237,00 | 238,20 | -2,22% | 53.068,00 |
| 11.08.2026 | 245,00 | 245,80 | 240,60 | 243,60 | -0,81% | 45.992,00 |
| 10.08.2026 | 244,80 | 247,00 | 241,60 | 245,60 | 0,33% | 57.838,00 |
| 07.08.2026 | 235,80 | 247,80 | 235,20 | 244,80 | 3,82% | 173.811,00 |
| 06.08.2026 | 236,80 | 238,20 | 233,20 | 235,80 | 0,08% | 70.609,00 |
| 05.08.2026 | 239,00 | 240,40 | 234,00 | 235,60 | 0,00% | 99.275,00 |
| 04.08.2026 | 235,80 | 236,80 | 233,20 | 235,60 | 0,43% | 111.620,00 |
| 03.08.2026 | 229,80 | 239,40 | 229,00 | 234,60 | 2,09% | 76.726,00 |
| 31.07.2026 | 234,20 | 237,00 | 229,80 | 229,80 | -1,88% | 132.877,00 |
| 30.07.2026 | 240,20 | 240,80 | 233,20 | 234,20 | -2,74% | 101.827,00 |
| 29.07.2026 | 241,60 | 246,00 | 240,60 | 240,80 | 0,25% | 159.492,00 |
| 28.07.2026 | 224,00 | 240,20 | 223,20 | 240,20 | 7,42% | 167.430,00 |
| 27.07.2026 | 216,00 | 223,60 | 215,00 | 223,60 | 4,58% | 191.013,00 |
| 24.07.2026 | 212,80 | 217,20 | 212,00 | 213,80 | 0,19% | 112.022,00 |
| 23.07.2026 | 218,80 | 220,00 | 212,80 | 213,40 | -2,73% | 86.387,00 |
| 22.07.2026 | 219,00 | 223,00 | 215,60 | 219,40 | 0,55% | 74.108,00 |
| 21.07.2026 | 222,20 | 222,60 | 216,80 | 218,20 | -1,71% | 67.834,00 |
| 20.07.2026 | 223,00 | 223,40 | 217,80 | 222,00 | -0,54% | 113.991,00 |
| 17.07.2026 | 225,40 | 229,40 | 221,00 | 223,20 | -0,80% | 120.015,00 |
| 16.07.2026 | 223,60 | 225,80 | 219,60 | 225,00 | 0,63% | 96.574,00 |
| 15.07.2026 | 232,00 | 232,60 | 214,40 | 223,60 | -3,45% | 365.510,00 |
| 14.07.2026 | 245,80 | 248,40 | 218,20 | 231,60 | -0,26% | 437.735,00 |
| 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 |