72,450SEK
0,21%
Echtzeit-Aktienkurs Karnov Group AB
Bid:
Ask:
Aktienkurse zur Karnov Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 71,90 | 72,30 | 70,60 | 72,30 | 0,42% | 77.641,00 |
| 18.08.2026 | 69,00 | 72,00 | 69,00 | 72,00 | 2,86% | 83.004,00 |
| 17.08.2026 | 71,90 | 71,90 | 69,00 | 70,00 | -2,64% | 178.270,00 |
| 14.08.2026 | 72,00 | 73,40 | 71,20 | 71,90 | 0,00% | 133.902,00 |
| 13.08.2026 | 71,70 | 72,70 | 71,40 | 71,90 | 0,28% | 100.187,00 |
| 12.08.2026 | 73,00 | 73,00 | 71,50 | 71,70 | -1,92% | 79.608,00 |
| 11.08.2026 | 73,20 | 74,20 | 72,00 | 73,10 | 0,83% | 161.638,00 |
| 10.08.2026 | 73,00 | 73,00 | 71,80 | 72,50 | -0,82% | 70.133,00 |
| 07.08.2026 | 70,80 | 73,50 | 70,80 | 73,10 | 2,24% | 73.479,00 |
| 06.08.2026 | 72,40 | 73,00 | 70,80 | 71,50 | -1,65% | 50.880,00 |
| 05.08.2026 | 69,60 | 73,40 | 69,60 | 72,70 | 3,86% | 148.931,00 |
| 04.08.2026 | 69,70 | 70,90 | 68,60 | 70,00 | -0,99% | 185.402,00 |
| 03.08.2026 | 70,00 | 71,10 | 69,70 | 70,70 | 0,71% | 267.829,00 |
| 31.07.2026 | 70,00 | 71,60 | 69,50 | 70,20 | 0,00% | 136.810,00 |
| 30.07.2026 | 70,40 | 73,00 | 69,60 | 70,20 | -4,62% | 542.657,00 |
| 29.07.2026 | 71,40 | 75,20 | 71,00 | 73,60 | 3,23% | 121.668,00 |
| 28.07.2026 | 70,10 | 71,30 | 69,70 | 71,30 | 1,71% | 643.661,00 |
| 27.07.2026 | 68,00 | 71,00 | 68,00 | 70,10 | 2,94% | 98.771,00 |
| 24.07.2026 | 67,10 | 68,30 | 66,30 | 68,10 | 3,03% | 73.874,00 |
| 23.07.2026 | 69,10 | 69,10 | 65,80 | 66,10 | -4,76% | 87.998,00 |
| 22.07.2026 | 70,20 | 70,50 | 68,50 | 69,40 | -0,14% | 53.658,00 |
| 21.07.2026 | 70,60 | 70,70 | 68,70 | 69,50 | -1,00% | 105.308,00 |
| 20.07.2026 | 69,70 | 70,60 | 69,40 | 70,20 | 0,86% | 94.302,00 |
| 17.07.2026 | 69,70 | 70,30 | 68,20 | 69,60 | -0,57% | 118.890,00 |
| 16.07.2026 | 70,60 | 70,90 | 69,20 | 70,00 | -1,27% | 132.777,00 |
| 15.07.2026 | 69,00 | 71,20 | 68,50 | 70,90 | 1,43% | 137.884,00 |
| 14.07.2026 | 69,50 | 70,40 | 68,40 | 69,90 | -0,71% | 109.365,00 |
| 13.07.2026 | 69,50 | 70,90 | 68,90 | 70,40 | 2,62% | 94.834,00 |
| 10.07.2026 | 67,80 | 69,90 | 67,20 | 68,60 | 1,18% | 59.071,00 |
| 09.07.2026 | 69,20 | 69,20 | 66,60 | 67,80 | -1,02% | 77.752,00 |
| 08.07.2026 | 69,90 | 69,90 | 67,90 | 68,50 | -2,28% | 138.759,00 |
| 07.07.2026 | 69,80 | 72,00 | 69,80 | 70,10 | -1,27% | 101.778,00 |
| 06.07.2026 | 72,70 | 73,90 | 71,00 | 71,00 | -1,53% | 126.443,00 |
| 03.07.2026 | 72,30 | 72,70 | 69,90 | 72,10 | 1,69% | 176.410,00 |
| 02.07.2026 | 70,40 | 71,70 | 69,20 | 70,90 | 0,14% | 188.089,00 |
| 01.07.2026 | 69,20 | 71,00 | 67,60 | 70,80 | 3,96% | 179.432,00 |
| 30.06.2026 | 65,10 | 68,60 | 65,00 | 68,10 | 4,77% | 844.758,00 |
| 29.06.2026 | 65,20 | 66,90 | 64,90 | 65,00 | -0,15% | 560.687,00 |
| 26.06.2026 | 66,00 | 66,70 | 64,20 | 65,10 | -0,76% | 445.807,00 |
| 25.06.2026 | 65,50 | 65,90 | 64,00 | 65,60 | 1,55% | 599.814,00 |
| 24.06.2026 | 64,70 | 65,00 | 63,60 | 64,60 | -0,15% | 128.019,00 |
| 23.06.2026 | 63,90 | 65,30 | 63,50 | 64,70 | 1,09% | 163.312,00 |
| 22.06.2026 | 62,00 | 65,00 | 61,50 | 64,00 | 3,49% | 229.031,00 |
| 19.06.2026 | 61,78 | 61,89 | 61,78 | 61,84 | -0,25% | - |
| 18.06.2026 | 67,70 | 67,70 | 59,60 | 62,00 | -11,55% | 998.083,00 |
| 17.06.2026 | 70,70 | 70,70 | 69,30 | 70,10 | -0,85% | 156.921,00 |
| 16.06.2026 | 71,80 | 72,50 | 70,30 | 70,70 | -1,53% | 351.676,00 |
| 15.06.2026 | 70,60 | 73,30 | 70,60 | 71,80 | 1,84% | 190.679,00 |
| 12.06.2026 | 69,30 | 70,80 | 69,20 | 70,50 | 1,15% | 369.159,00 |
| 11.06.2026 | 68,80 | 70,20 | 67,40 | 69,70 | 1,01% | 86.669,00 |
| 10.06.2026 | 69,50 | 70,80 | 68,70 | 69,00 | -1,85% | 147.705,00 |
| 09.06.2026 | 70,70 | 71,00 | 68,10 | 70,30 | -0,28% | 206.950,00 |
| 08.06.2026 | 70,90 | 72,10 | 69,70 | 70,50 | -1,40% | 131.370,00 |
| 05.06.2026 | 71,80 | 73,30 | 70,50 | 71,50 | -0,56% | 148.282,00 |
| 04.06.2026 | 70,00 | 72,80 | 70,00 | 71,90 | 1,84% | 276.043,00 |
| 03.06.2026 | 70,30 | 72,30 | 69,90 | 70,60 | 0,00% | 157.760,00 |
| 02.06.2026 | 72,40 | 73,30 | 68,70 | 70,60 | -1,53% | 229.009,00 |
| 01.06.2026 | 71,30 | 72,40 | 69,20 | 71,70 | 1,13% | 183.721,00 |
| 29.05.2026 | 71,00 | 71,00 | 68,50 | 70,90 | 0,57% | 592.282,00 |
| 28.05.2026 | 72,40 | 72,40 | 70,30 | 70,50 | -2,62% | 136.816,00 |
| 27.05.2026 | 74,50 | 74,60 | 72,10 | 72,40 | -2,69% | 138.290,00 |
| 26.05.2026 | 76,70 | 77,00 | 74,20 | 74,40 | -3,00% | 109.995,00 |
| 25.05.2026 | 74,60 | 77,00 | 74,60 | 76,70 | 3,09% | 75.092,00 |
| 22.05.2026 | 74,80 | 75,80 | 73,60 | 74,40 | -0,53% | 156.498,00 |
| 21.05.2026 | 75,80 | 75,90 | 74,20 | 74,80 | -1,32% | 339.831,00 |
| 20.05.2026 | 78,00 | 78,00 | 74,30 | 75,80 | 2,85% | 147.490,00 |
| 19.05.2026 | 72,20 | 75,00 | 71,40 | 73,70 | 3,80% | 205.820,00 |
| 18.05.2026 | 71,20 | 72,00 | 69,20 | 71,00 | -0,42% | 145.919,00 |
| 15.05.2026 | 69,90 | 72,10 | 69,80 | 71,30 | 1,53% | 144.319,00 |
| 14.05.2026 | 70,02 | 70,31 | 70,00 | 70,23 | 0,90% | - |
| 13.05.2026 | 70,10 | 70,40 | 67,30 | 69,60 | -0,85% | 128.724,00 |
| 12.05.2026 | 71,60 | 71,60 | 70,00 | 70,20 | -1,96% | 120.129,00 |
| 11.05.2026 | 72,90 | 73,00 | 70,80 | 71,60 | -0,56% | 133.088,00 |
| 08.05.2026 | 74,90 | 74,90 | 72,00 | 72,00 | -3,61% | 144.729,00 |
| 07.05.2026 | 72,00 | 77,00 | 72,00 | 74,70 | 2,89% | 249.839,00 |
| 06.05.2026 | 69,50 | 75,80 | 65,30 | 72,60 | 6,45% | 2.624.841,00 |
| 05.05.2026 | 67,10 | 68,90 | 66,60 | 68,20 | 0,74% | 319.235,00 |
| 04.05.2026 | 67,10 | 68,30 | 66,20 | 67,70 | 1,20% | 332.825,00 |
| 30.04.2026 | 66,90 | 67,20 | 66,40 | 66,90 | 0,60% | 68.337,00 |
| 29.04.2026 | 66,80 | 67,10 | 65,80 | 66,50 | -0,30% | 154.887,00 |
| 28.04.2026 | 69,50 | 69,50 | 66,60 | 66,70 | -3,75% | 199.438,00 |
| 27.04.2026 | 71,80 | 72,00 | 69,20 | 69,30 | -2,81% | 273.674,00 |
| 24.04.2026 | 72,80 | 73,10 | 70,90 | 71,30 | -1,52% | 129.516,00 |
| 23.04.2026 | 75,40 | 75,70 | 71,60 | 72,40 | -4,49% | 173.014,00 |
| 22.04.2026 | 76,10 | 76,40 | 74,50 | 75,80 | 0,13% | 80.404,00 |
| 21.04.2026 | 75,70 | 76,50 | 74,70 | 75,70 | 0,00% | 144.795,00 |
| 20.04.2026 | 76,50 | 76,50 | 74,80 | 75,70 | -1,56% | 118.994,00 |
| 17.04.2026 | 75,40 | 78,10 | 75,10 | 76,90 | 2,12% | 185.214,00 |
| 16.04.2026 | 72,70 | 76,20 | 72,70 | 75,30 | 4,01% | 212.622,00 |
| 15.04.2026 | 72,00 | 73,40 | 71,60 | 72,40 | 1,12% | 236.234,00 |
| 14.04.2026 | 70,90 | 72,20 | 70,20 | 71,60 | 1,99% | 373.143,00 |
| 13.04.2026 | 71,90 | 71,90 | 70,10 | 70,20 | -0,57% | 192.444,00 |
| 10.04.2026 | 72,00 | 74,00 | 70,60 | 70,60 | -1,94% | 204.318,00 |
| 09.04.2026 | 73,90 | 73,90 | 72,00 | 72,00 | -3,10% | 229.845,00 |
| 08.04.2026 | 75,60 | 75,80 | 73,90 | 74,30 | 2,06% | 153.164,00 |
| 07.04.2026 | 72,00 | 75,00 | 72,00 | 72,80 | 1,68% | 308.878,00 |
| 02.04.2026 | 71,90 | 73,20 | 71,50 | 71,60 | -2,05% | 88.191,00 |
| 01.04.2026 | 71,90 | 73,20 | 70,20 | 73,10 | 2,67% | 621.434,00 |
| 31.03.2026 | 70,60 | 72,00 | 70,60 | 71,20 | 0,85% | 953.678,00 |
| 30.03.2026 | 68,60 | 70,90 | 68,20 | 70,60 | 2,32% | 1.371.240,00 |