109,749SEK
3,15%
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 | 106,20 | 111,60 | 106,00 | 109,80 | 3,20% | 45.779,00 |
| 03.09.2025 | 106,40 | 107,00 | 104,80 | 106,40 | 1,14% | 133.735,00 |
| 02.09.2025 | 106,80 | 109,20 | 105,20 | 105,20 | -1,50% | 288.695,00 |
| 01.09.2025 | 108,00 | 108,00 | 106,60 | 106,80 | -0,74% | 30.311,00 |
| 29.08.2025 | 109,00 | 109,40 | 107,00 | 107,60 | -1,47% | 55.064,00 |
| 28.08.2025 | 110,20 | 112,60 | 109,00 | 109,20 | -1,27% | 65.571,00 |
| 27.08.2025 | 111,60 | 112,60 | 110,60 | 110,60 | -0,72% | 42.826,00 |
| 26.08.2025 | 113,60 | 113,60 | 111,40 | 111,40 | -1,94% | 56.304,00 |
| 25.08.2025 | 114,80 | 115,40 | 113,60 | 113,60 | -1,05% | 21.842,00 |
| 22.08.2025 | 113,80 | 115,20 | 113,40 | 114,80 | 0,70% | 87.383,00 |
| 21.08.2025 | 114,40 | 116,00 | 112,80 | 114,00 | -0,18% | 29.136,00 |
| 20.08.2025 | 115,60 | 116,40 | 114,20 | 114,20 | -1,55% | 33.276,00 |
| 19.08.2025 | 114,60 | 117,40 | 114,60 | 116,00 | 1,22% | 39.237,00 |
| 18.08.2025 | 114,20 | 116,00 | 113,80 | 114,60 | 0,17% | 129.047,00 |
| 15.08.2025 | 114,60 | 116,00 | 114,00 | 114,40 | 0,18% | 10.928,00 |
| 14.08.2025 | 113,60 | 115,40 | 112,40 | 114,20 | 0,18% | 30.563,00 |
| 13.08.2025 | 112,80 | 114,00 | 112,60 | 114,00 | 0,88% | 24.499,00 |
| 12.08.2025 | 116,20 | 116,20 | 112,80 | 113,00 | -0,53% | 30.846,00 |
| 11.08.2025 | 115,40 | 116,80 | 113,60 | 113,60 | -1,73% | 20.962,00 |
| 08.08.2025 | 115,40 | 116,80 | 114,40 | 115,60 | 0,17% | 29.426,00 |
| 07.08.2025 | 112,60 | 116,00 | 112,60 | 115,40 | 2,49% | 33.202,00 |
| 06.08.2025 | 114,60 | 115,20 | 112,40 | 112,60 | -1,75% | 37.742,00 |
| 05.08.2025 | 115,20 | 116,20 | 114,20 | 114,60 | -0,17% | 21.689,00 |
| 04.08.2025 | 114,60 | 116,00 | 114,00 | 114,80 | 0,88% | 37.486,00 |
| 01.08.2025 | 117,20 | 117,20 | 113,80 | 113,80 | -2,74% | 48.094,00 |
| 31.07.2025 | 119,20 | 120,00 | 116,80 | 117,00 | -1,85% | 38.900,00 |
| 30.07.2025 | 119,20 | 120,00 | 118,80 | 119,20 | -0,50% | 38.502,00 |
| 29.07.2025 | 121,00 | 121,80 | 118,60 | 119,80 | -0,99% | 24.663,00 |
| 28.07.2025 | 123,20 | 124,00 | 121,00 | 121,00 | -0,98% | 19.802,00 |
| 25.07.2025 | 122,80 | 123,20 | 121,40 | 122,20 | -0,49% | 20.005,00 |
| 24.07.2025 | 123,00 | 123,80 | 122,00 | 122,80 | -0,16% | 29.980,00 |
| 23.07.2025 | 121,00 | 124,00 | 120,40 | 123,00 | 1,82% | 51.294,00 |
| 22.07.2025 | 122,40 | 122,60 | 120,00 | 120,80 | -1,31% | 31.784,00 |
| 21.07.2025 | 123,20 | 124,20 | 121,20 | 122,40 | -0,33% | 52.749,00 |
| 18.07.2025 | 124,80 | 130,40 | 118,60 | 122,80 | -3,61% | 142.527,00 |
| 17.07.2025 | 128,20 | 128,60 | 126,20 | 127,40 | 0,47% | 48.449,00 |
| 16.07.2025 | 128,20 | 128,20 | 126,80 | 126,80 | -1,09% | 23.048,00 |
| 15.07.2025 | 129,20 | 130,20 | 128,20 | 128,20 | -0,77% | 17.969,00 |
| 14.07.2025 | 129,80 | 130,40 | 128,60 | 129,20 | -0,77% | 27.737,00 |
| 11.07.2025 | 131,00 | 131,40 | 129,00 | 130,20 | -1,06% | 26.812,00 |
| 10.07.2025 | 131,20 | 133,40 | 131,00 | 131,60 | -0,30% | 15.240,00 |
| 09.07.2025 | 134,40 | 134,40 | 131,00 | 132,00 | -0,75% | 30.531,00 |
| 08.07.2025 | 132,80 | 133,40 | 131,20 | 133,00 | 0,76% | 12.658,00 |
| 07.07.2025 | 132,40 | 134,00 | 130,60 | 132,00 | -0,30% | 26.687,00 |
| 04.07.2025 | 131,00 | 134,00 | 131,00 | 132,40 | -0,30% | 11.472,00 |
| 03.07.2025 | 132,60 | 134,40 | 131,40 | 132,80 | -0,15% | 9.690,00 |
| 02.07.2025 | 127,80 | 133,00 | 127,20 | 133,00 | 4,23% | 25.173,00 |
| 01.07.2025 | 127,80 | 127,80 | 126,20 | 127,60 | -0,16% | 22.064,00 |
| 30.06.2025 | 128,20 | 129,80 | 127,60 | 127,80 | -0,93% | 21.002,00 |
| 27.06.2025 | 127,40 | 129,20 | 126,40 | 129,00 | 1,26% | 31.842,00 |
| 26.06.2025 | 128,60 | 129,00 | 127,00 | 127,40 | -0,47% | 13.140,00 |
| 25.06.2025 | 128,00 | 129,80 | 127,20 | 128,00 | 0,16% | 43.960,00 |
| 24.06.2025 | 128,60 | 131,00 | 127,00 | 127,80 | -0,47% | 26.377,00 |
| 23.06.2025 | 129,80 | 129,80 | 126,40 | 128,40 | -1,68% | 26.698,00 |
| 19.06.2025 | 132,20 | 132,40 | 130,00 | 130,60 | -1,80% | 10.229,00 |
| 18.06.2025 | 130,80 | 134,00 | 130,20 | 133,00 | 1,68% | 34.048,00 |
| 17.06.2025 | 131,20 | 132,60 | 128,80 | 130,80 | -1,06% | 42.428,00 |
| 16.06.2025 | 129,60 | 134,40 | 129,60 | 132,20 | 2,80% | 24.862,00 |
| 13.06.2025 | 128,00 | 129,20 | 126,00 | 128,60 | 0,16% | 21.262,00 |
| 12.06.2025 | 128,80 | 128,80 | 125,80 | 128,40 | -0,31% | 20.615,00 |
| 11.06.2025 | 130,40 | 131,60 | 128,00 | 128,80 | -1,53% | 33.732,00 |
| 10.06.2025 | 131,00 | 131,20 | 129,60 | 130,80 | 0,46% | 11.527,00 |
| 09.06.2025 | 132,20 | 133,80 | 130,00 | 130,20 | -1,36% | 17.708,00 |
| 05.06.2025 | 131,20 | 133,20 | 131,20 | 132,00 | 0,00% | 7.578,00 |
| 04.06.2025 | 130,20 | 133,60 | 130,20 | 132,00 | 1,54% | 15.090,00 |
| 03.06.2025 | 128,00 | 131,20 | 128,00 | 130,00 | -0,15% | 16.353,00 |
| 02.06.2025 | 130,40 | 130,80 | 128,40 | 130,20 | -0,91% | 515.506,00 |
| 30.05.2025 | 131,80 | 134,40 | 131,40 | 131,40 | -0,30% | 27.412,00 |
| 28.05.2025 | 133,20 | 134,00 | 131,80 | 131,80 | -1,35% | 159.663,00 |
| 27.05.2025 | 132,80 | 134,20 | 132,00 | 133,60 | 0,60% | 27.774,00 |
| 26.05.2025 | 129,20 | 133,40 | 129,20 | 132,80 | 2,95% | 30.600,00 |
| 23.05.2025 | 129,80 | 132,00 | 127,60 | 129,00 | -0,62% | 89.812,00 |
| 22.05.2025 | 135,80 | 136,00 | 129,40 | 129,80 | -4,70% | 61.632,00 |
| 21.05.2025 | 137,60 | 139,00 | 136,00 | 136,20 | -0,87% | 63.776,00 |
| 20.05.2025 | 138,60 | 139,80 | 137,20 | 137,40 | -0,72% | 198.960,00 |
| 19.05.2025 | 139,20 | 139,80 | 137,60 | 138,40 | -0,86% | 7.643,00 |
| 16.05.2025 | 139,80 | 141,20 | 139,00 | 139,60 | -0,14% | 11.161,00 |
| 15.05.2025 | 138,80 | 142,00 | 137,00 | 139,80 | 0,58% | 15.919,00 |
| 14.05.2025 | 138,00 | 140,00 | 138,00 | 139,00 | -0,43% | 14.634,00 |
| 13.05.2025 | 139,80 | 141,00 | 139,20 | 139,60 | -0,43% | 7.151,00 |
| 12.05.2025 | 139,60 | 143,60 | 139,20 | 140,20 | 0,29% | 19.569,00 |
| 09.05.2025 | 138,00 | 141,00 | 138,00 | 139,80 | 1,01% | 6.035,00 |
| 08.05.2025 | 141,00 | 142,40 | 138,20 | 138,40 | -1,84% | 8.264,00 |
| 07.05.2025 | 138,40 | 142,20 | 136,80 | 141,00 | 1,73% | 18.695,00 |
| 06.05.2025 | 139,60 | 140,00 | 137,00 | 138,60 | -1,56% | 19.907,00 |
| 05.05.2025 | 142,60 | 143,40 | 139,40 | 140,80 | -0,98% | 39.308,00 |
| 02.05.2025 | 141,00 | 145,00 | 140,00 | 142,20 | -1,80% | 23.117,00 |
| 30.04.2025 | 141,20 | 145,80 | 141,20 | 144,80 | -0,28% | 10.776,00 |
| 29.04.2025 | 145,00 | 146,00 | 138,80 | 145,20 | 0,28% | 160.151,00 |
| 28.04.2025 | 145,60 | 147,00 | 144,20 | 144,80 | -0,82% | 11.619,00 |
| 25.04.2025 | 146,40 | 147,40 | 146,00 | 146,00 | -0,41% | 7.257,00 |
| 24.04.2025 | 148,60 | 148,60 | 145,40 | 146,60 | -1,08% | 52.942,00 |
| 23.04.2025 | 143,80 | 149,60 | 143,80 | 148,20 | 3,06% | 17.061,00 |
| 22.04.2025 | 140,80 | 143,80 | 140,20 | 143,80 | 1,27% | 7.001,00 |
| 17.04.2025 | 145,00 | 145,60 | 142,00 | 142,00 | -2,07% | 2.834,00 |
| 16.04.2025 | 146,60 | 146,60 | 142,80 | 145,00 | -0,68% | 4.961,00 |
| 15.04.2025 | 140,40 | 146,80 | 140,40 | 146,00 | 3,99% | 23.830,00 |
| 14.04.2025 | 136,40 | 141,40 | 136,00 | 140,40 | 2,93% | 10.004,00 |
| 11.04.2025 | 134,20 | 136,40 | 132,00 | 136,40 | 2,25% | 35.321,00 |
| 10.04.2025 | 140,60 | 143,00 | 133,00 | 133,40 | -0,30% | 109.297,00 |