Echtzeit-Aktienkurs FORMPIPE SOFTWARE AB
Bid:
Ask:
Aktienkurse zur FORMPIPE SOFTWARE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 28,30 | 29,00 | 27,10 | 29,00 | 2,47% | 62.824,00 |
| 15.05.2024 | 27,00 | 28,80 | 26,90 | 28,30 | 4,81% | 23.952,00 |
| 14.05.2024 | 26,50 | 27,30 | 26,30 | 27,00 | -1,46% | 1.535.320,00 |
| 13.05.2024 | 26,00 | 27,40 | 25,40 | 27,40 | 3,79% | 24.799,00 |
| 10.05.2024 | 26,90 | 27,20 | 26,40 | 26,40 | -3,30% | 30.921,00 |
| 08.05.2024 | 26,20 | 27,30 | 26,10 | 27,30 | 1,11% | 3.176,00 |
| 07.05.2024 | 27,60 | 27,60 | 26,20 | 27,00 | -1,10% | 3.305,00 |
| 06.05.2024 | 27,40 | 27,50 | 26,70 | 27,30 | -0,36% | 216.775,00 |
| 03.05.2024 | 26,60 | 27,50 | 25,80 | 27,40 | 2,62% | 510.079,00 |
| 02.05.2024 | 27,80 | 27,80 | 26,60 | 26,70 | -4,64% | 512.631,00 |
| 30.04.2024 | 28,60 | 29,30 | 27,80 | 28,00 | -2,10% | 3.019,00 |
| 29.04.2024 | 28,10 | 29,50 | 28,00 | 28,60 | -0,35% | 56.206,00 |
| 26.04.2024 | 29,00 | 29,00 | 27,50 | 28,70 | -1,03% | 19.924,00 |
| 25.04.2024 | 27,10 | 29,00 | 26,10 | 29,00 | 0,00% | 101.805,00 |
| 24.04.2024 | 28,50 | 29,50 | 28,50 | 29,00 | -0,34% | 9.180,00 |
| 23.04.2024 | 29,00 | 29,10 | 28,50 | 29,10 | 1,04% | 4.712,00 |
| 22.04.2024 | 29,60 | 30,80 | 28,60 | 28,80 | -2,70% | 161.638,00 |
| 19.04.2024 | 29,40 | 29,90 | 28,80 | 29,60 | 0,68% | 502.346,00 |
| 18.04.2024 | 28,50 | 29,40 | 28,50 | 29,40 | 3,16% | 17.972,00 |
| 17.04.2024 | 28,80 | 29,30 | 28,40 | 28,50 | -1,38% | 480.466,00 |
| 16.04.2024 | 28,90 | 28,90 | 28,10 | 28,90 | 0,00% | 5.207,00 |
| 15.04.2024 | 29,20 | 29,20 | 28,50 | 28,90 | -1,03% | 1.897,00 |
| 12.04.2024 | 28,90 | 29,40 | 28,60 | 29,20 | -0,68% | 5.964,00 |
| 11.04.2024 | 28,90 | 29,40 | 28,80 | 29,40 | -0,34% | 39.482,00 |
| 10.04.2024 | 28,90 | 29,50 | 28,50 | 29,50 | 2,08% | 21.851,00 |
| 09.04.2024 | 29,70 | 29,70 | 28,50 | 28,90 | 1,40% | 66.399,00 |
| 08.04.2024 | 28,90 | 28,90 | 28,50 | 28,50 | -0,35% | 15.230,00 |
| 05.04.2024 | 28,60 | 28,90 | 28,40 | 28,60 | 0,00% | 505.306,00 |
| 04.04.2024 | 29,00 | 29,80 | 28,60 | 28,60 | -2,72% | 368,00 |
| 03.04.2024 | 29,30 | 29,40 | 28,40 | 29,40 | 0,34% | 16.935,00 |
| 02.04.2024 | 29,30 | 29,30 | 28,70 | 29,30 | 0,00% | 2.895,00 |
| 28.03.2024 | 29,20 | 30,00 | 29,00 | 29,30 | 0,34% | 7.690,00 |
| 27.03.2024 | 29,50 | 30,10 | 28,90 | 29,20 | 0,69% | 74.789,00 |
| 26.03.2024 | 29,00 | 29,50 | 28,00 | 29,00 | 0,00% | 24.086,00 |
| 25.03.2024 | 28,30 | 29,00 | 28,30 | 29,00 | 0,35% | 5.424,00 |
| 22.03.2024 | 28,20 | 29,00 | 28,20 | 28,90 | 1,40% | 7.075,00 |
| 21.03.2024 | 28,00 | 29,00 | 28,00 | 28,50 | 2,52% | 15.960,00 |
| 20.03.2024 | 28,00 | 29,10 | 27,70 | 27,80 | -2,11% | 11.394,00 |
| 19.03.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | 4.006,00 |
| 18.03.2024 | 28,80 | 28,80 | 28,00 | 28,80 | 0,00% | 2.274,00 |
| 15.03.2024 | 28,70 | 28,80 | 27,70 | 28,80 | 1,05% | 4.449,00 |
| 14.03.2024 | 28,80 | 28,80 | 28,10 | 28,50 | 1,06% | 4.935,00 |
| 13.03.2024 | 27,80 | 28,80 | 27,70 | 28,20 | 1,44% | 43.660,00 |
| 12.03.2024 | 28,20 | 28,70 | 27,50 | 27,80 | -1,42% | 10.060,00 |
| 11.03.2024 | 28,10 | 28,80 | 28,00 | 28,20 | 0,00% | 4.598,00 |
| 08.03.2024 | 28,40 | 28,90 | 28,20 | 28,20 | -2,76% | 4.773,00 |
| 07.03.2024 | 28,40 | 29,00 | 28,20 | 29,00 | 2,84% | 1.925,00 |
| 06.03.2024 | 28,90 | 29,00 | 28,20 | 28,20 | -2,76% | 1.253,00 |
| 05.03.2024 | 28,70 | 29,10 | 28,40 | 29,00 | 1,05% | 1.729,00 |
| 04.03.2024 | 28,50 | 29,40 | 28,50 | 28,70 | -0,69% | 47.541,00 |
| 01.03.2024 | 29,00 | 29,00 | 28,30 | 28,90 | -0,34% | 6.354,00 |
| 29.02.2024 | 29,20 | 29,30 | 28,00 | 29,00 | -0,68% | 22.670,00 |
| 28.02.2024 | 28,60 | 29,50 | 28,60 | 29,20 | -0,34% | 4.203,00 |
| 27.02.2024 | 29,50 | 29,50 | 28,90 | 29,30 | -0,68% | 2.622,00 |
| 26.02.2024 | 28,80 | 31,00 | 28,00 | 29,50 | 0,68% | 106.051,00 |
| 23.02.2024 | 29,00 | 29,90 | 29,00 | 29,30 | 1,03% | 4.009,00 |
| 22.02.2024 | 29,70 | 29,80 | 28,40 | 29,00 | -2,36% | 3.307,00 |
| 21.02.2024 | 28,70 | 29,70 | 28,70 | 29,70 | 0,00% | 2.678,00 |
| 20.02.2024 | 29,40 | 30,00 | 28,40 | 29,70 | 1,02% | 3.671,00 |
| 19.02.2024 | 29,50 | 29,90 | 28,70 | 29,40 | -0,34% | 20.036,00 |
| 16.02.2024 | 29,30 | 30,30 | 27,40 | 29,50 | 4,98% | 297.685,00 |
| 15.02.2024 | 28,10 | 28,60 | 28,10 | 28,10 | 0,00% | 17.340,00 |
| 14.02.2024 | 27,70 | 28,40 | 27,30 | 28,10 | 0,36% | 7.628,00 |
| 13.02.2024 | 27,70 | 28,50 | 27,30 | 28,00 | 1,08% | 22.013,00 |
| 12.02.2024 | 27,00 | 29,50 | 26,80 | 27,70 | 2,59% | 15.273,00 |
| 09.02.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,37% | 3.183,00 |
| 08.02.2024 | 26,90 | 27,20 | 26,80 | 26,90 | 0,00% | 1.959,00 |
| 07.02.2024 | 26,80 | 27,50 | 26,80 | 26,90 | 0,37% | 1.456,00 |
| 06.02.2024 | 27,70 | 27,70 | 26,80 | 26,80 | -0,74% | 10.931,00 |
| 05.02.2024 | 27,00 | 27,60 | 27,00 | 27,00 | -1,10% | 1.721,00 |
| 02.02.2024 | 27,40 | 28,00 | 26,80 | 27,30 | 0,00% | 7.581,00 |
| 01.02.2024 | 27,20 | 28,40 | 27,20 | 27,30 | -0,36% | 3.635,00 |
| 31.01.2024 | 27,70 | 27,70 | 27,20 | 27,40 | 0,37% | 3.777,00 |
| 30.01.2024 | 27,00 | 28,40 | 27,00 | 27,30 | 0,00% | 3.667,00 |
| 29.01.2024 | 27,00 | 28,50 | 27,00 | 27,30 | 1,11% | 12.641,00 |
| 26.01.2024 | 27,80 | 27,80 | 26,60 | 27,00 | 1,50% | 12.258,00 |
| 25.01.2024 | 27,00 | 27,10 | 26,40 | 26,60 | 0,76% | 1.949,00 |
| 24.01.2024 | 26,90 | 27,30 | 26,40 | 26,40 | -0,75% | 4.464,00 |
| 23.01.2024 | 26,60 | 27,80 | 26,60 | 26,60 | -2,92% | 4.838,00 |
| 22.01.2024 | 27,00 | 28,00 | 27,00 | 27,40 | 3,79% | 8.407,00 |
| 19.01.2024 | 26,00 | 27,00 | 26,00 | 26,40 | 1,54% | 6.163,00 |
| 18.01.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 0,00% | 2.288,00 |
| 17.01.2024 | 26,10 | 26,90 | 25,80 | 26,00 | -1,14% | 24.341,00 |
| 16.01.2024 | 26,70 | 27,50 | 26,30 | 26,30 | -1,50% | 661,00 |
| 15.01.2024 | 27,10 | 27,50 | 26,70 | 26,70 | -1,48% | 2.434,00 |
| 12.01.2024 | 28,00 | 28,00 | 27,10 | 27,10 | -3,21% | 5.633,00 |
| 11.01.2024 | 28,30 | 28,30 | 27,50 | 28,00 | 0,72% | 9.326,00 |
| 10.01.2024 | 27,50 | 28,60 | 27,50 | 27,80 | 1,46% | 8.014,00 |
| 09.01.2024 | 27,90 | 29,00 | 27,40 | 27,40 | -0,36% | 20.289,00 |
| 08.01.2024 | 26,40 | 28,40 | 26,40 | 27,50 | 2,23% | 8.557,00 |
| 05.01.2024 | 26,80 | 27,50 | 26,40 | 26,90 | 0,37% | 6.357,00 |
| 04.01.2024 | 27,40 | 27,60 | 26,30 | 26,80 | -1,47% | 441.120,00 |
| 03.01.2024 | 27,10 | 28,30 | 27,10 | 27,20 | -0,37% | 933,00 |
| 02.01.2024 | 27,20 | 28,80 | 27,20 | 27,30 | 0,74% | 3.829,00 |
| 29.12.2023 | 27,20 | 28,70 | 27,10 | 27,10 | -0,37% | 16.023,00 |
| 28.12.2023 | 28,00 | 28,80 | 27,20 | 27,20 | 0,00% | 7.027,00 |
| 27.12.2023 | 27,00 | 29,00 | 26,80 | 27,20 | 0,74% | 35.399,00 |
| 22.12.2023 | 27,00 | 28,00 | 26,60 | 27,00 | 0,75% | 48.267,00 |
| 21.12.2023 | 26,40 | 29,90 | 26,10 | 26,80 | 1,52% | 257.158,00 |
| 20.12.2023 | 26,80 | 27,00 | 26,40 | 26,40 | -1,49% | 19.931,00 |