28,090€
-0,67%
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 | 28,21 | 28,29 | 26,93 | 28,20 | -0,28% | - |
| 22.10.2026 | 27,94 | 28,30 | 27,94 | 28,28 | 0,28% | 68,00 |
| 21.10.2026 | 27,36 | 28,20 | 27,36 | 28,20 | 3,68% | 2,00 |
| 20.10.2026 | 26,84 | 27,20 | 26,84 | 27,20 | 1,80% | 21,00 |
| 19.10.2026 | 26,60 | 26,72 | 26,60 | 26,72 | -1,26% | 3,00 |
| 16.10.2026 | 26,86 | 27,36 | 26,86 | 27,06 | 1,12% | 86,00 |
| 15.10.2026 | 25,64 | 26,76 | 25,64 | 26,76 | 2,76% | 175,00 |
| 14.10.2026 | 25,80 | 26,04 | 25,80 | 26,04 | 0,93% | 65,00 |
| 13.10.2026 | 25,46 | 25,80 | 25,46 | 25,80 | 2,71% | 40,00 |
| 12.10.2026 | 25,12 | 25,12 | 25,12 | 25,12 | 0,48% | 7,00 |
| 09.10.2026 | 24,12 | 25,04 | 24,12 | 25,00 | 5,75% | 250,00 |
| 08.10.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,17% | - |
| 07.10.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -1,58% | - |
| 06.10.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 0,08% | - |
| 05.10.2026 | 24,04 | 24,04 | 24,04 | 24,04 | -0,91% | - |
| 02.10.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -1,38% | - |
| 01.10.2026 | 24,48 | 24,60 | 24,48 | 24,60 | 4,33% | 25,00 |
| 30.09.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 4,99% | - |
| 29.09.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -0,44% | 60,00 |
| 28.09.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,53% | - |
| 25.09.2026 | 22,68 | 22,68 | 22,68 | 22,68 | -1,13% | - |
| 24.09.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,86% | - |
| 23.09.2026 | 22,96 | 23,14 | 22,96 | 23,14 | -1,20% | 12,00 |
| 22.09.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -0,09% | - |
| 21.09.2026 | 23,00 | 23,44 | 23,00 | 23,44 | 0,00% | 70,00 |
| 18.09.2026 | 23,44 | 23,44 | 23,44 | 23,44 | 2,36% | - |
| 17.09.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,06% | - |
| 16.09.2026 | 23,38 | 23,38 | 22,66 | 22,66 | -3,41% | 11,00 |
| 15.09.2026 | 23,46 | 23,46 | 23,46 | 23,46 | 2,27% | - |
| 14.09.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,17% | - |
| 11.09.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -2,38% | - |
| 10.09.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -0,76% | - |
| 09.09.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -1,98% | - |
| 08.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,39% | - |
| 07.09.2026 | 24,54 | 24,54 | 24,54 | 24,54 | -1,37% | - |
| 04.09.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -0,56% | - |
| 03.09.2026 | 24,66 | 25,36 | 24,66 | 25,02 | 1,71% | 125,00 |
| 02.09.2026 | 24,86 | 24,86 | 24,60 | 24,60 | -0,97% | 18,00 |
| 01.09.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 0,32% | - |
| 31.08.2026 | 24,92 | 24,92 | 24,76 | 24,76 | -0,08% | 1,00 |
| 28.08.2026 | 24,78 | 24,78 | 24,78 | 24,78 | 0,49% | - |
| 27.08.2026 | 23,06 | 24,66 | 23,06 | 24,66 | 4,05% | 159,00 |
| 26.08.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 25.08.2026 | 23,28 | 23,50 | 23,28 | 23,50 | 2,71% | 220,00 |
| 24.08.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 0,26% | - |
| 21.08.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 0,35% | - |
| 20.08.2026 | 22,60 | 22,80 | 22,54 | 22,74 | 0,00% | 607,00 |
| 19.08.2026 | 22,70 | 22,74 | 22,70 | 22,74 | 3,74% | 5,00 |
| 18.08.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 0,09% | - |
| 17.08.2026 | 22,56 | 22,56 | 21,90 | 21,90 | -2,67% | 2,00 |
| 14.08.2026 | 21,46 | 22,50 | 21,46 | 22,50 | 4,36% | 3,00 |
| 13.08.2026 | 21,68 | 21,68 | 21,50 | 21,56 | -2,71% | 98,00 |
| 12.08.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -0,81% | - |
| 11.08.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -0,98% | - |
| 10.08.2026 | 22,56 | 22,56 | 22,56 | 22,56 | 0,27% | 8,00 |
| 07.08.2026 | 21,34 | 22,50 | 21,34 | 22,50 | 4,85% | 2,00 |
| 06.08.2026 | 21,40 | 21,46 | 21,40 | 21,46 | -1,74% | 150,00 |
| 05.08.2026 | 21,38 | 21,84 | 21,38 | 21,84 | 2,06% | 26,00 |
| 04.08.2026 | 21,32 | 21,40 | 21,32 | 21,40 | 1,71% | 150,00 |
| 03.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -1,31% | - |
| 31.07.2026 | 21,32 | 21,32 | 20,84 | 21,32 | -1,75% | 27,00 |
| 30.07.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 1,02% | 2,00 |
| 29.07.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -0,09% | - |
| 28.07.2026 | 19,99 | 21,50 | 19,99 | 21,50 | 7,50% | 27,00 |
| 27.07.2026 | 19,42 | 20,00 | 19,42 | 20,00 | 4,99% | 1,00 |
| 24.07.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,30% | - |
| 23.07.2026 | 19,63 | 19,63 | 19,30 | 19,30 | -1,53% | 23,00 |
| 22.07.2026 | 19,61 | 19,61 | 19,60 | 19,60 | -1,16% | 1,00 |
| 21.07.2026 | 19,93 | 19,93 | 19,80 | 19,83 | -0,95% | 8,00 |
| 20.07.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -0,10% | 2,00 |
| 17.07.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -2,05% | - |
| 16.07.2026 | 20,16 | 20,46 | 20,16 | 20,46 | 3,02% | 1,00 |
| 15.07.2026 | 20,88 | 20,88 | 19,86 | 19,86 | -7,28% | 33,00 |
| 14.07.2026 | 20,80 | 21,42 | 20,00 | 21,42 | 1,61% | 16,00 |
| 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 |