103,919SEK
-1,59%
Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 106,80 | 106,80 | 104,00 | 104,00 | -1,52% | 17.845,00 |
| 26.03.2026 | 103,60 | 107,80 | 103,60 | 105,60 | 0,57% | 32.615,00 |
| 25.03.2026 | 105,40 | 107,00 | 103,40 | 105,00 | -0,19% | 59.165,00 |
| 24.03.2026 | 105,00 | 105,40 | 103,40 | 105,20 | 0,57% | 24.771,00 |
| 23.03.2026 | 104,60 | 107,20 | 102,00 | 104,60 | 0,19% | 68.886,00 |
| 20.03.2026 | 107,40 | 108,00 | 104,40 | 104,40 | -2,43% | 29.652,00 |
| 19.03.2026 | 108,20 | 108,80 | 106,80 | 107,00 | -2,19% | 51.325,00 |
| 18.03.2026 | 111,60 | 112,60 | 109,40 | 109,40 | -1,80% | 38.317,00 |
| 17.03.2026 | 110,80 | 112,00 | 109,80 | 111,40 | 0,54% | 30.465,00 |
| 16.03.2026 | 111,00 | 111,60 | 110,00 | 110,80 | -0,54% | 46.572,00 |
| 13.03.2026 | 110,80 | 114,00 | 109,60 | 111,40 | 0,91% | 57.548,00 |
| 12.03.2026 | 110,80 | 111,80 | 109,60 | 110,40 | -0,54% | 48.553,00 |
| 11.03.2026 | 112,00 | 112,20 | 110,00 | 111,00 | -0,72% | 29.216,00 |
| 10.03.2026 | 112,20 | 113,40 | 110,80 | 111,80 | 1,64% | 39.118,00 |
| 09.03.2026 | 110,00 | 111,20 | 108,40 | 110,00 | -1,26% | 42.292,00 |
| 06.03.2026 | 112,00 | 112,20 | 110,60 | 111,40 | 0,54% | 110.903,00 |
| 05.03.2026 | 110,00 | 112,20 | 108,20 | 110,80 | 0,54% | 56.712,00 |
| 04.03.2026 | 109,00 | 110,40 | 107,60 | 110,20 | 1,47% | 329.962,00 |
| 03.03.2026 | 110,80 | 111,00 | 107,40 | 108,60 | -1,63% | 46.990,00 |
| 02.03.2026 | 109,20 | 111,80 | 109,00 | 110,40 | -1,95% | 34.832,00 |
| 27.02.2026 | 112,40 | 113,00 | 111,60 | 112,60 | 0,36% | 29.741,00 |
| 26.02.2026 | 111,20 | 112,80 | 110,00 | 112,20 | 2,19% | 57.106,00 |
| 25.02.2026 | 111,80 | 111,80 | 109,00 | 109,80 | -0,90% | 43.154,00 |
| 24.02.2026 | 111,40 | 112,00 | 109,20 | 110,80 | -1,07% | 63.587,00 |
| 23.02.2026 | 114,60 | 114,80 | 111,20 | 112,00 | -2,27% | 83.763,00 |
| 20.02.2026 | 115,80 | 116,20 | 114,20 | 114,60 | -0,69% | 31.096,00 |
| 19.02.2026 | 116,20 | 117,40 | 115,20 | 115,40 | -1,03% | 30.641,00 |
| 18.02.2026 | 116,20 | 117,00 | 115,80 | 116,60 | -0,17% | 12.055,00 |
| 17.02.2026 | 117,40 | 117,40 | 115,40 | 116,80 | -1,02% | 24.269,00 |
| 16.02.2026 | 122,00 | 122,00 | 117,40 | 118,00 | -3,91% | 45.227,00 |
| 13.02.2026 | 120,80 | 122,80 | 118,60 | 122,80 | 1,49% | 70.564,00 |
| 12.02.2026 | 123,20 | 123,40 | 120,80 | 121,00 | -1,47% | 30.927,00 |
| 11.02.2026 | 129,20 | 129,20 | 122,60 | 122,80 | -4,36% | 84.969,00 |
| 10.02.2026 | 131,20 | 131,60 | 127,40 | 128,40 | -1,53% | 51.183,00 |
| 09.02.2026 | 126,40 | 131,80 | 126,00 | 130,40 | 4,32% | 106.427,00 |
| 06.02.2026 | 116,00 | 125,00 | 116,00 | 125,00 | 13,43% | 207.124,00 |
| 05.02.2026 | 111,40 | 113,00 | 109,40 | 110,20 | -1,61% | 57.710,00 |
| 04.02.2026 | 113,80 | 113,80 | 110,40 | 112,00 | -1,75% | 50.350,00 |
| 03.02.2026 | 115,40 | 116,20 | 111,80 | 114,00 | -1,21% | 41.140,00 |
| 02.02.2026 | 116,40 | 116,40 | 114,60 | 115,40 | -1,03% | 37.575,00 |
| 30.01.2026 | 115,80 | 117,40 | 115,40 | 116,60 | 0,87% | 75.383,00 |
| 29.01.2026 | 115,80 | 116,40 | 113,20 | 115,60 | 0,00% | 35.286,00 |
| 28.01.2026 | 114,00 | 115,60 | 113,20 | 115,60 | 1,40% | 27.250,00 |
| 27.01.2026 | 117,00 | 117,00 | 113,20 | 114,00 | -0,87% | 28.327,00 |
| 26.01.2026 | 116,20 | 116,20 | 113,60 | 115,00 | -1,03% | 15.324,00 |
| 23.01.2026 | 115,80 | 116,80 | 114,60 | 116,20 | 0,52% | 26.381,00 |
| 22.01.2026 | 115,60 | 117,00 | 115,40 | 115,60 | 0,70% | 22.658,00 |
| 21.01.2026 | 116,00 | 116,60 | 112,60 | 114,80 | -0,52% | 51.562,00 |
| 20.01.2026 | 115,60 | 115,80 | 113,60 | 115,40 | -0,35% | 36.313,00 |
| 19.01.2026 | 118,80 | 118,80 | 115,20 | 115,80 | -3,50% | 45.776,00 |
| 16.01.2026 | 119,60 | 120,60 | 118,60 | 120,00 | 0,17% | 14.177,00 |
| 15.01.2026 | 119,80 | 120,40 | 118,00 | 119,80 | 0,17% | 22.578,00 |
| 14.01.2026 | 120,20 | 121,00 | 118,40 | 119,60 | -0,50% | 33.345,00 |
| 13.01.2026 | 118,60 | 120,40 | 116,00 | 120,20 | 1,52% | 568.408,00 |
| 12.01.2026 | 121,40 | 121,40 | 117,40 | 118,40 | -2,31% | 32.120,00 |
| 09.01.2026 | 120,60 | 121,20 | 119,20 | 121,20 | 0,83% | 33.038,00 |
| 08.01.2026 | 122,20 | 122,20 | 118,80 | 120,20 | -0,66% | 32.370,00 |
| 07.01.2026 | 117,80 | 122,20 | 117,80 | 121,00 | 3,42% | 54.909,00 |
| 05.01.2026 | 118,60 | 119,80 | 116,20 | 117,00 | -1,35% | 29.429,00 |
| 02.01.2026 | 117,60 | 120,40 | 116,80 | 118,60 | 0,51% | 66.798,00 |
| 30.12.2025 | 116,20 | 118,00 | 115,40 | 118,00 | 1,37% | 29.343,00 |
| 29.12.2025 | 113,40 | 116,40 | 113,00 | 116,40 | 2,65% | 26.952,00 |
| 23.12.2025 | 114,40 | 116,40 | 113,40 | 113,40 | -1,90% | 61.834,00 |
| 22.12.2025 | 115,60 | 116,60 | 112,60 | 115,60 | -0,17% | 48.465,00 |
| 19.12.2025 | 117,40 | 117,40 | 115,00 | 115,80 | -1,36% | 18.688,00 |
| 18.12.2025 | 115,80 | 117,40 | 114,40 | 117,40 | 1,38% | 21.594,00 |
| 17.12.2025 | 115,40 | 116,40 | 114,40 | 115,80 | -0,34% | 15.210,00 |
| 16.12.2025 | 117,40 | 117,40 | 114,40 | 116,20 | -1,19% | 55.643,00 |
| 15.12.2025 | 116,00 | 118,00 | 115,60 | 117,60 | 1,73% | 39.360,00 |
| 12.12.2025 | 115,20 | 117,00 | 114,40 | 115,60 | -0,17% | 18.503,00 |
| 11.12.2025 | 115,00 | 116,40 | 114,00 | 115,80 | 0,70% | 21.817,00 |
| 10.12.2025 | 114,40 | 115,20 | 113,20 | 115,00 | 0,52% | 17.099,00 |
| 09.12.2025 | 111,60 | 114,40 | 111,60 | 114,40 | 2,51% | 27.261,00 |
| 08.12.2025 | 112,00 | 113,80 | 110,60 | 111,60 | -0,36% | 151.979,00 |
| 05.12.2025 | 112,60 | 114,40 | 112,00 | 112,00 | -0,71% | 26.421,00 |
| 04.12.2025 | 110,40 | 113,20 | 110,40 | 112,80 | 2,55% | 26.604,00 |
| 03.12.2025 | 112,00 | 112,20 | 109,40 | 110,00 | -1,79% | 25.419,00 |
| 02.12.2025 | 112,60 | 113,00 | 111,40 | 112,00 | -0,53% | 20.341,00 |
| 01.12.2025 | 109,80 | 113,20 | 108,60 | 112,60 | 1,99% | 28.239,00 |
| 28.11.2025 | 112,00 | 112,00 | 109,80 | 110,40 | -0,72% | 33.044,00 |
| 27.11.2025 | 105,60 | 111,60 | 105,60 | 111,20 | 5,10% | 398.917,00 |
| 26.11.2025 | 106,80 | 107,00 | 105,60 | 105,80 | -0,94% | 15.401,00 |
| 25.11.2025 | 105,40 | 106,80 | 104,80 | 106,80 | 1,33% | 28.324,00 |
| 24.11.2025 | 104,20 | 105,80 | 104,00 | 105,40 | 0,57% | 21.426,00 |
| 21.11.2025 | 103,80 | 105,00 | 102,80 | 104,80 | 0,00% | 123.758,00 |
| 20.11.2025 | 105,20 | 106,80 | 104,20 | 104,80 | -0,19% | 33.742,00 |
| 19.11.2025 | 104,80 | 109,00 | 104,20 | 105,00 | -0,57% | 57.597,00 |
| 18.11.2025 | 105,40 | 105,60 | 103,60 | 105,60 | -0,38% | 41.058,00 |
| 17.11.2025 | 110,00 | 110,20 | 106,00 | 106,00 | -3,64% | 74.722,00 |
| 14.11.2025 | 112,60 | 113,20 | 109,60 | 110,00 | -2,31% | 44.464,00 |
| 13.11.2025 | 113,60 | 115,00 | 112,60 | 112,60 | -0,71% | 30.015,00 |
| 12.11.2025 | 114,00 | 115,00 | 112,80 | 113,40 | 0,00% | 28.029,00 |
| 11.11.2025 | 110,40 | 113,40 | 109,60 | 113,40 | 3,66% | 32.990,00 |
| 10.11.2025 | 111,60 | 112,00 | 109,40 | 109,40 | -1,44% | 40.719,00 |
| 07.11.2025 | 111,60 | 113,00 | 111,00 | 111,00 | -0,36% | 30.673,00 |
| 06.11.2025 | 115,00 | 115,00 | 111,20 | 111,40 | -3,13% | 31.018,00 |
| 05.11.2025 | 116,40 | 116,40 | 114,40 | 115,00 | -1,37% | 39.245,00 |
| 04.11.2025 | 119,20 | 119,20 | 115,20 | 116,60 | -2,67% | 49.165,00 |
| 03.11.2025 | 122,00 | 123,40 | 119,00 | 119,80 | -1,16% | 51.227,00 |
| 31.10.2025 | 122,00 | 122,60 | 120,20 | 121,20 | -0,66% | 14.126,00 |