8,355€
2,64%
Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,33 | 8,50 | 8,21 | 8,36 | 0,60% | - |
| 28.05.2026 | 8,28 | 8,38 | 8,19 | 8,31 | 2,28% | - |
| 27.05.2026 | 8,34 | 8,44 | 8,12 | 8,12 | -2,58% | - |
| 26.05.2026 | 8,38 | 8,45 | 8,24 | 8,34 | -0,60% | - |
| 25.05.2026 | 8,50 | 8,79 | 8,35 | 8,39 | -0,18% | - |
| 22.05.2026 | 8,56 | 8,64 | 8,31 | 8,40 | -1,58% | - |
| 21.05.2026 | 8,42 | 8,65 | 8,35 | 8,54 | 0,77% | - |
| 20.05.2026 | 8,20 | 8,59 | 8,17 | 8,47 | 3,61% | - |
| 19.05.2026 | 8,07 | 8,34 | 8,01 | 8,18 | 1,55% | - |
| 18.05.2026 | 7,56 | 8,13 | 7,52 | 8,05 | 5,02% | - |
| 15.05.2026 | 7,05 | 7,71 | 7,03 | 7,67 | 4,93% | - |
| 14.05.2026 | 7,11 | 7,32 | 7,09 | 7,31 | 3,32% | - |
| 13.05.2026 | 7,25 | 7,26 | 7,07 | 7,07 | -2,15% | - |
| 12.05.2026 | 7,16 | 7,29 | 7,08 | 7,23 | 0,35% | - |
| 11.05.2026 | 7,38 | 7,43 | 7,14 | 7,20 | -2,70% | - |
| 08.05.2026 | 7,52 | 7,57 | 7,34 | 7,40 | -1,40% | - |
| 07.05.2026 | 7,40 | 7,61 | 7,36 | 7,51 | 3,95% | - |
| 06.05.2026 | 7,36 | 7,60 | 7,22 | 7,22 | -1,30% | - |
| 05.05.2026 | 7,31 | 7,57 | 7,25 | 7,32 | 0,21% | - |
| 04.05.2026 | 7,42 | 7,49 | 7,23 | 7,30 | -0,14% | - |
| 30.04.2026 | 7,07 | 7,45 | 6,99 | 7,31 | 2,60% | - |
| 29.04.2026 | 8,24 | 8,28 | 7,12 | 7,13 | -18,90% | - |
| 28.04.2026 | 8,91 | 9,04 | 8,78 | 8,79 | -1,51% | - |
| 27.04.2026 | 9,03 | 9,10 | 8,91 | 8,92 | -0,89% | - |
| 24.04.2026 | 9,37 | 9,37 | 9,00 | 9,00 | -3,43% | - |
| 23.04.2026 | 9,66 | 9,70 | 9,32 | 9,32 | -3,97% | - |
| 22.04.2026 | 10,20 | 10,20 | 9,57 | 9,71 | -4,01% | - |
| 21.04.2026 | 10,37 | 10,39 | 10,10 | 10,11 | -2,41% | - |
| 20.04.2026 | 10,43 | 11,15 | 10,27 | 10,36 | 0,97% | - |
| 17.04.2026 | 10,20 | 10,63 | 10,15 | 10,26 | 2,40% | - |
| 16.04.2026 | 10,16 | 10,27 | 10,02 | 10,02 | -0,89% | - |
| 15.04.2026 | 10,14 | 10,20 | 9,93 | 10,11 | -0,25% | - |
| 14.04.2026 | 9,95 | 10,25 | 9,91 | 10,14 | 2,12% | - |
| 13.04.2026 | 9,66 | 9,99 | 9,63 | 9,93 | 3,93% | - |
| 10.04.2026 | 9,68 | 9,92 | 9,55 | 9,55 | -0,68% | - |
| 09.04.2026 | 9,76 | 9,81 | 9,50 | 9,62 | -1,79% | - |
| 08.04.2026 | 9,92 | 10,14 | 9,55 | 9,79 | 3,00% | - |
| 07.04.2026 | 9,59 | 9,81 | 9,45 | 9,51 | -1,76% | - |
| 02.04.2026 | 9,70 | 9,75 | 9,36 | 9,68 | -1,17% | - |
| 01.04.2026 | 9,87 | 10,02 | 9,72 | 9,79 | 0,10% | - |
| 31.03.2026 | 9,89 | 9,90 | 9,70 | 9,78 | 1,88% | - |
| 30.03.2026 | 9,66 | 9,91 | 9,43 | 9,60 | 0,37% | - |
| 27.03.2026 | 9,79 | 9,79 | 9,54 | 9,57 | -1,54% | - |
| 26.03.2026 | 9,65 | 9,96 | 9,58 | 9,72 | 0,00% | - |
| 25.03.2026 | 9,79 | 9,91 | 9,59 | 9,72 | -0,41% | - |
| 24.03.2026 | 9,58 | 9,96 | 9,52 | 9,76 | 0,93% | - |
| 23.03.2026 | 9,60 | 9,93 | 9,36 | 9,67 | 0,10% | - |
| 20.03.2026 | 9,94 | 10,04 | 9,66 | 9,66 | -2,87% | - |
| 19.03.2026 | 10,12 | 10,16 | 9,88 | 9,94 | -2,07% | - |
| 18.03.2026 | 10,53 | 10,53 | 10,15 | 10,15 | -2,59% | - |
| 17.03.2026 | 10,27 | 10,64 | 10,19 | 10,42 | 1,07% | - |
| 16.03.2026 | 10,39 | 10,43 | 10,19 | 10,31 | 0,10% | - |
| 13.03.2026 | 10,27 | 10,67 | 10,18 | 10,30 | 0,49% | - |
| 12.03.2026 | 10,37 | 10,43 | 10,24 | 10,25 | -1,35% | - |
| 11.03.2026 | 10,47 | 10,55 | 10,31 | 10,39 | -0,86% | - |
| 10.03.2026 | 10,41 | 10,69 | 10,34 | 10,48 | 2,95% | - |
| 09.03.2026 | 10,29 | 10,48 | 10,16 | 10,18 | -2,58% | - |
| 06.03.2026 | 10,35 | 10,51 | 10,33 | 10,45 | 1,16% | - |
| 05.03.2026 | 10,24 | 10,46 | 10,10 | 10,33 | 0,00% | - |
| 04.03.2026 | 10,03 | 10,33 | 10,02 | 10,33 | 2,33% | - |
| 03.03.2026 | 10,29 | 10,37 | 9,95 | 10,10 | -2,84% | - |
| 02.03.2026 | 10,47 | 10,54 | 10,20 | 10,39 | -1,61% | - |
| 27.02.2026 | 10,47 | 10,61 | 10,45 | 10,56 | 2,52% | - |
| 26.02.2026 | 10,27 | 10,57 | 10,25 | 10,30 | -0,10% | - |
| 25.02.2026 | 10,39 | 10,46 | 10,20 | 10,31 | -0,87% | - |
| 24.02.2026 | 10,43 | 10,64 | 10,26 | 10,40 | -0,67% | - |
| 23.02.2026 | 10,72 | 10,78 | 10,36 | 10,47 | -2,51% | - |
| 20.02.2026 | 10,84 | 10,91 | 10,64 | 10,74 | -0,74% | - |
| 19.02.2026 | 10,92 | 11,00 | 10,74 | 10,82 | -1,10% | - |
| 18.02.2026 | 10,94 | 11,03 | 10,88 | 10,94 | -0,36% | - |
| 17.02.2026 | 11,07 | 11,17 | 10,83 | 10,98 | -1,35% | - |
| 16.02.2026 | 11,58 | 11,65 | 10,76 | 11,13 | -4,05% | - |
| 13.02.2026 | 11,39 | 11,60 | 11,22 | 11,60 | 3,76% | - |
| 12.02.2026 | 11,68 | 11,68 | 11,18 | 11,18 | -1,93% | 2.640,00 |
| 11.02.2026 | 12,21 | 12,21 | 11,40 | 11,40 | -6,10% | - |
| 10.02.2026 | 12,27 | 12,35 | 12,01 | 12,14 | -1,06% | - |
| 09.02.2026 | 11,74 | 12,39 | 11,73 | 12,27 | 21,01% | 9.900,00 |
| 06.02.2026 | 10,29 | 11,74 | 10,14 | 10,14 | -1,93% | - |
| 05.02.2026 | 10,39 | 10,61 | 10,21 | 10,34 | -1,43% | - |
| 04.02.2026 | 10,88 | 10,88 | 10,04 | 10,49 | -1,04% | - |
| 03.02.2026 | 11,03 | 11,04 | 10,60 | 10,60 | -3,11% | - |
| 02.02.2026 | 10,95 | 11,03 | 10,85 | 10,94 | -1,00% | - |
| 30.01.2026 | 10,96 | 11,14 | 10,96 | 11,05 | 0,64% | - |
| 29.01.2026 | 10,98 | 11,06 | 10,72 | 10,98 | 0,46% | - |
| 28.01.2026 | 10,78 | 10,93 | 10,75 | 10,93 | 1,30% | - |
| 27.01.2026 | 10,84 | 10,93 | 10,75 | 10,79 | -0,46% | - |
| 26.01.2026 | 11,00 | 11,05 | 10,71 | 10,84 | 0,74% | - |
| 23.01.2026 | 10,94 | 11,05 | 10,76 | 10,76 | 0,56% | - |
| 22.01.2026 | 10,88 | 11,02 | 10,70 | 10,70 | -0,93% | - |
| 21.01.2026 | 10,84 | 10,91 | 10,57 | 10,80 | 2,27% | - |
| 20.01.2026 | 10,78 | 10,83 | 10,56 | 10,56 | -2,22% | - |
| 19.01.2026 | 11,11 | 11,13 | 10,77 | 10,80 | -3,66% | - |
| 16.01.2026 | 11,15 | 11,26 | 11,09 | 11,21 | 0,27% | - |
| 15.01.2026 | 11,09 | 11,25 | 11,07 | 11,18 | 0,45% | - |
| 14.01.2026 | 11,19 | 11,28 | 10,94 | 11,13 | -0,54% | - |
| 13.01.2026 | 11,29 | 11,29 | 10,87 | 11,19 | 0,45% | - |
| 12.01.2026 | 11,36 | 11,36 | 10,95 | 11,14 | 0,36% | - |
| 09.01.2026 | 11,23 | 11,41 | 11,10 | 11,10 | 1,09% | - |
| 08.01.2026 | 11,25 | 11,36 | 10,98 | 10,98 | -2,57% | - |
| 07.01.2026 | 10,94 | 11,39 | 10,92 | 11,27 | 3,58% | - |