9,560€
Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 9,67 | 10,11 | 9,63 | 9,94 | 3,97% | - |
| 03.09.2025 | 9,55 | 9,89 | 9,53 | 9,56 | 1,27% | - |
| 02.09.2025 | 9,72 | 9,91 | 9,44 | 9,44 | -1,77% | - |
| 01.09.2025 | 9,71 | 9,77 | 9,61 | 9,61 | -0,21% | - |
| 29.08.2025 | 9,89 | 9,94 | 9,63 | 9,63 | -2,63% | - |
| 28.08.2025 | 10,00 | 10,13 | 9,86 | 9,89 | 0,20% | - |
| 27.08.2025 | 10,03 | 10,09 | 9,87 | 9,87 | -0,30% | - |
| 26.08.2025 | 10,23 | 10,24 | 9,90 | 9,90 | -3,23% | - |
| 25.08.2025 | 10,29 | 10,40 | 10,20 | 10,23 | -0,58% | - |
| 22.08.2025 | 10,20 | 10,31 | 10,15 | 10,29 | 0,88% | - |
| 21.08.2025 | 10,24 | 10,47 | 10,13 | 10,20 | -0,29% | - |
| 20.08.2025 | 10,35 | 10,44 | 10,22 | 10,23 | -1,82% | - |
| 19.08.2025 | 10,28 | 10,52 | 10,25 | 10,42 | 1,36% | - |
| 18.08.2025 | 10,24 | 10,37 | 10,18 | 10,28 | 0,39% | - |
| 15.08.2025 | 10,25 | 10,41 | 10,20 | 10,24 | 0,20% | - |
| 14.08.2025 | 10,19 | 10,34 | 10,10 | 10,22 | 0,29% | - |
| 13.08.2025 | 10,14 | 10,20 | 10,09 | 10,19 | 0,39% | - |
| 12.08.2025 | 10,18 | 10,30 | 10,10 | 10,15 | 0,10% | - |
| 11.08.2025 | 10,37 | 10,44 | 10,14 | 10,14 | -2,22% | - |
| 08.08.2025 | 10,31 | 10,43 | 10,25 | 10,37 | 0,48% | - |
| 07.08.2025 | 10,08 | 10,38 | 10,04 | 10,32 | 2,38% | - |
| 06.08.2025 | 10,28 | 10,30 | 10,07 | 10,08 | -1,95% | - |
| 05.08.2025 | 10,29 | 10,39 | 10,22 | 10,28 | -0,10% | - |
| 04.08.2025 | 10,21 | 10,34 | 10,20 | 10,29 | 0,78% | - |
| 01.08.2025 | 10,45 | 10,57 | 10,19 | 10,21 | -2,48% | - |
| 31.07.2025 | 10,68 | 10,73 | 10,43 | 10,47 | -1,87% | - |
| 30.07.2025 | 10,74 | 10,76 | 10,65 | 10,67 | -0,65% | - |
| 29.07.2025 | 10,88 | 10,89 | 10,73 | 10,74 | -1,38% | - |
| 28.07.2025 | 10,92 | 11,09 | 10,86 | 10,89 | -0,46% | - |
| 25.07.2025 | 10,96 | 11,00 | 10,88 | 10,94 | -0,09% | - |
| 24.07.2025 | 10,96 | 11,04 | 10,91 | 10,95 | -0,18% | - |
| 23.07.2025 | 10,88 | 11,10 | 10,82 | 10,97 | 1,01% | - |
| 22.07.2025 | 10,92 | 10,98 | 10,69 | 10,86 | -0,64% | - |
| 21.07.2025 | 11,03 | 11,07 | 10,80 | 10,93 | -0,82% | - |
| 18.07.2025 | 11,27 | 11,60 | 10,56 | 11,02 | -2,04% | - |
| 17.07.2025 | 11,23 | 11,37 | 11,20 | 11,25 | 0,00% | - |
| 16.07.2025 | 11,39 | 11,39 | 11,23 | 11,25 | -1,14% | - |
| 15.07.2025 | 11,48 | 11,63 | 11,37 | 11,38 | -0,96% | - |
| 14.07.2025 | 11,50 | 11,66 | 11,46 | 11,49 | -1,54% | - |
| 11.07.2025 | 11,82 | 11,83 | 11,60 | 11,67 | -1,27% | - |
| 10.07.2025 | 11,83 | 11,96 | 11,76 | 11,82 | -0,08% | - |
| 09.07.2025 | 11,93 | 12,00 | 11,74 | 11,83 | -0,92% | - |
| 08.07.2025 | 11,86 | 12,00 | 11,77 | 11,94 | 0,59% | - |
| 07.07.2025 | 11,78 | 11,98 | 11,69 | 11,87 | 0,68% | - |
| 04.07.2025 | 11,82 | 11,89 | 11,59 | 11,79 | -0,17% | - |
| 03.07.2025 | 11,85 | 11,94 | 11,69 | 11,81 | -0,34% | - |
| 02.07.2025 | 11,38 | 11,85 | 11,34 | 11,85 | 4,13% | - |
| 01.07.2025 | 11,48 | 11,49 | 11,33 | 11,38 | -0,87% | - |
| 30.06.2025 | 11,59 | 11,67 | 11,43 | 11,48 | -0,86% | - |
| 27.06.2025 | 11,44 | 11,65 | 11,40 | 11,58 | 1,05% | - |
| 26.06.2025 | 11,57 | 11,69 | 11,43 | 11,46 | -0,95% | - |
| 25.06.2025 | 11,54 | 11,71 | 11,53 | 11,57 | 0,17% | - |
| 24.06.2025 | 11,57 | 11,75 | 11,50 | 11,55 | 0,00% | - |
| 23.06.2025 | 11,73 | 11,76 | 11,34 | 11,55 | -1,62% | - |
| 20.06.2025 | 11,86 | 11,87 | 11,72 | 11,74 | -0,59% | - |
| 19.06.2025 | 11,94 | 11,95 | 11,73 | 11,81 | -1,25% | - |
| 18.06.2025 | 11,94 | 12,10 | 11,87 | 11,96 | 0,08% | - |
| 17.06.2025 | 11,92 | 12,09 | 11,75 | 11,95 | -1,08% | - |
| 16.06.2025 | 11,74 | 12,24 | 11,72 | 12,08 | 2,90% | - |
| 13.06.2025 | 11,69 | 11,75 | 11,53 | 11,74 | 0,26% | - |
| 12.06.2025 | 11,69 | 11,86 | 11,50 | 11,71 | 0,26% | - |
| 11.06.2025 | 11,91 | 11,99 | 11,67 | 11,68 | -2,01% | - |
| 10.06.2025 | 11,90 | 12,05 | 11,83 | 11,92 | 0,00% | - |
| 09.06.2025 | 12,04 | 12,16 | 11,85 | 11,92 | -0,91% | - |
| 06.06.2025 | 12,07 | 12,07 | 12,03 | 12,03 | -0,33% | - |
| 05.06.2025 | 12,02 | 12,19 | 11,88 | 12,07 | 0,33% | - |
| 04.06.2025 | 11,72 | 12,20 | 11,72 | 12,03 | 1,60% | - |
| 03.06.2025 | 11,93 | 12,01 | 11,82 | 11,84 | -0,84% | - |
| 02.06.2025 | 12,10 | 12,13 | 11,84 | 11,94 | -1,40% | - |
| 30.05.2025 | 12,12 | 12,33 | 12,06 | 12,11 | -0,16% | - |
| 29.05.2025 | 12,14 | 12,16 | 12,10 | 12,13 | 0,25% | - |
| 28.05.2025 | 12,23 | 12,29 | 12,09 | 12,10 | -1,14% | - |
| 27.05.2025 | 12,20 | 12,34 | 12,16 | 12,24 | 0,25% | - |
| 26.05.2025 | 11,93 | 12,30 | 11,93 | 12,21 | 2,18% | - |
| 23.05.2025 | 11,93 | 12,15 | 11,79 | 11,95 | 0,17% | - |
| 22.05.2025 | 12,56 | 12,56 | 11,92 | 11,93 | -5,02% | - |
| 21.05.2025 | 12,63 | 12,84 | 12,51 | 12,56 | -0,48% | - |
| 20.05.2025 | 12,72 | 12,82 | 12,61 | 12,62 | -0,63% | - |
| 19.05.2025 | 12,78 | 12,80 | 12,65 | 12,70 | -0,63% | - |
| 16.05.2025 | 12,82 | 12,94 | 12,75 | 12,78 | -0,16% | - |
| 15.05.2025 | 12,74 | 12,91 | 12,58 | 12,80 | 0,47% | - |
| 14.05.2025 | 12,85 | 12,88 | 12,72 | 12,74 | -0,93% | - |
| 13.05.2025 | 12,89 | 12,99 | 12,81 | 12,86 | -0,23% | - |
| 12.05.2025 | 12,82 | 13,12 | 12,76 | 12,89 | 0,78% | - |
| 09.05.2025 | 12,68 | 12,95 | 12,66 | 12,79 | 1,03% | - |
| 08.05.2025 | 12,93 | 12,93 | 12,64 | 12,66 | -2,31% | - |
| 07.05.2025 | 12,72 | 13,01 | 12,52 | 12,96 | 2,05% | - |
| 06.05.2025 | 12,82 | 12,84 | 12,56 | 12,70 | -1,09% | - |
| 05.05.2025 | 13,08 | 13,11 | 12,77 | 12,84 | -2,06% | - |
| 02.05.2025 | 13,27 | 13,28 | 12,83 | 13,11 | -0,91% | - |
| 30.04.2025 | 13,19 | 13,58 | 13,04 | 13,23 | 1,15% | - |
| 29.04.2025 | 13,18 | 13,34 | 12,66 | 13,08 | -1,06% | - |
| 28.04.2025 | 13,23 | 13,35 | 13,15 | 13,22 | -0,83% | - |
| 25.04.2025 | 13,49 | 13,61 | 13,16 | 13,33 | -1,11% | - |
| 24.04.2025 | 13,49 | 13,62 | 13,34 | 13,48 | -0,30% | - |
| 23.04.2025 | 13,32 | 13,65 | 13,21 | 13,52 | 2,58% | - |
| 22.04.2025 | 12,89 | 13,26 | 12,81 | 13,18 | 1,31% | - |
| 17.04.2025 | 12,99 | 13,09 | 12,84 | 13,01 | 0,77% | - |
| 16.04.2025 | 12,82 | 13,06 | 12,79 | 12,91 | -0,92% | - |
| 15.04.2025 | 12,69 | 13,24 | 12,64 | 13,03 | 2,68% | - |