136,295SEK
2,17%
Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 134,19 | 136,27 | 132,84 | 135,87 | 1,85% | - |
| 10.04.2025 | 140,60 | 143,00 | 133,00 | 133,40 | -0,30% | 109.297,00 |
| 09.04.2025 | 140,00 | 140,00 | 132,40 | 133,80 | -4,43% | 21.263,00 |
| 08.04.2025 | 138,00 | 142,00 | 137,40 | 140,00 | 1,45% | 26.573,00 |
| 07.04.2025 | 134,80 | 144,00 | 132,20 | 138,00 | -3,09% | 49.812,00 |
| 04.04.2025 | 145,80 | 147,60 | 139,20 | 142,40 | -3,52% | 32.336,00 |
| 03.04.2025 | 147,00 | 149,60 | 144,80 | 147,60 | 0,27% | 26.378,00 |
| 02.04.2025 | 151,60 | 151,60 | 146,00 | 147,20 | -1,74% | 22.777,00 |
| 01.04.2025 | 155,80 | 155,80 | 149,40 | 149,80 | -1,45% | 21.986,00 |
| 31.03.2025 | 153,40 | 154,00 | 150,60 | 152,00 | -1,81% | 34.930,00 |
| 28.03.2025 | 159,60 | 161,20 | 154,40 | 154,80 | -4,09% | 157.329,00 |
| 27.03.2025 | 160,20 | 162,60 | 159,20 | 161,40 | 0,62% | 15.944,00 |
| 26.03.2025 | 160,40 | 162,00 | 159,40 | 160,40 | 0,00% | 9.900,00 |
| 25.03.2025 | 159,80 | 161,00 | 158,00 | 160,40 | 0,25% | 80.538,00 |
| 24.03.2025 | 161,40 | 162,80 | 159,80 | 160,00 | -0,99% | 12.324,00 |
| 21.03.2025 | 163,80 | 163,80 | 159,00 | 161,60 | 0,25% | 57.660,00 |
| 20.03.2025 | 165,00 | 165,20 | 160,40 | 161,20 | -1,47% | 34.226,00 |
| 19.03.2025 | 164,80 | 164,80 | 162,20 | 163,60 | -0,12% | 11.582,00 |
| 18.03.2025 | 165,00 | 166,20 | 162,80 | 163,80 | -0,36% | 10.189,00 |
| 17.03.2025 | 164,00 | 169,60 | 164,00 | 164,40 | 0,24% | 154.663,00 |
| 14.03.2025 | 161,20 | 164,60 | 160,80 | 164,00 | 1,61% | 32.079,00 |
| 13.03.2025 | 162,60 | 164,00 | 159,20 | 161,40 | -0,74% | 46.100,00 |
| 12.03.2025 | 160,00 | 164,60 | 159,20 | 162,60 | 1,63% | 73.553,00 |
| 11.03.2025 | 166,80 | 168,20 | 159,40 | 160,00 | -4,31% | 158.160,00 |
| 10.03.2025 | 165,40 | 168,80 | 164,00 | 167,20 | 0,84% | 76.572,00 |
| 07.03.2025 | 161,80 | 167,80 | 159,20 | 165,80 | 2,47% | 43.198,00 |
| 06.03.2025 | 158,20 | 165,40 | 157,40 | 161,80 | 4,93% | 108.446,00 |
| 05.03.2025 | 151,80 | 155,60 | 151,80 | 154,20 | 2,12% | 55.868,00 |
| 04.03.2025 | 153,20 | 153,60 | 150,40 | 151,00 | -1,31% | 88.017,00 |
| 03.03.2025 | 152,60 | 154,20 | 151,00 | 153,00 | 0,39% | 25.455,00 |
| 28.02.2025 | 151,00 | 152,40 | 149,40 | 152,40 | 1,06% | 381.780,00 |
| 27.02.2025 | 150,20 | 151,00 | 148,80 | 150,80 | 0,13% | 27.250,00 |
| 26.02.2025 | 150,00 | 154,20 | 149,60 | 150,60 | 2,31% | 66.864,00 |
| 25.02.2025 | 144,60 | 147,80 | 144,40 | 147,20 | 1,24% | 19.840,00 |
| 24.02.2025 | 141,00 | 146,00 | 140,80 | 145,40 | 3,12% | 44.525,00 |
| 21.02.2025 | 137,60 | 141,20 | 136,20 | 141,00 | 2,32% | 129.113,00 |
| 20.02.2025 | 136,00 | 138,80 | 135,80 | 137,80 | 0,88% | 20.627,00 |
| 19.02.2025 | 138,20 | 140,00 | 134,40 | 136,60 | -1,30% | 29.438,00 |
| 18.02.2025 | 140,00 | 142,60 | 138,40 | 138,40 | -1,14% | 71.298,00 |
| 17.02.2025 | 137,60 | 140,00 | 137,40 | 140,00 | 1,45% | 81.119,00 |
| 14.02.2025 | 137,20 | 139,60 | 136,60 | 138,00 | -0,14% | 42.803,00 |
| 13.02.2025 | 136,80 | 138,40 | 136,60 | 138,20 | 1,02% | 12.430,00 |
| 12.02.2025 | 134,00 | 138,00 | 134,00 | 136,80 | 1,18% | 12.607,00 |
| 11.02.2025 | 132,40 | 135,80 | 132,40 | 135,20 | 1,81% | 112.262,00 |
| 10.02.2025 | 136,40 | 138,80 | 131,20 | 132,80 | -2,35% | 87.773,00 |
| 07.02.2025 | 135,00 | 145,00 | 129,00 | 136,00 | -3,55% | 426.277,00 |
| 06.02.2025 | 139,00 | 141,60 | 138,80 | 141,00 | 1,44% | 25.715,00 |
| 05.02.2025 | 139,40 | 139,60 | 137,20 | 139,00 | -0,57% | 14.386,00 |
| 04.02.2025 | 138,40 | 139,80 | 136,00 | 139,80 | 1,45% | 48.427,00 |
| 03.02.2025 | 136,00 | 138,80 | 134,20 | 137,80 | -0,58% | 20.458,00 |
| 31.01.2025 | 135,00 | 139,00 | 135,00 | 138,60 | 2,67% | 90.488,00 |
| 30.01.2025 | 135,20 | 135,80 | 133,20 | 135,00 | -0,15% | 18.701,00 |
| 29.01.2025 | 135,00 | 136,20 | 134,00 | 135,20 | 0,15% | 12.015,00 |
| 28.01.2025 | 135,00 | 136,20 | 133,60 | 135,00 | 1,05% | 15.884,00 |
| 27.01.2025 | 132,00 | 133,80 | 131,80 | 133,60 | -0,15% | 29.701,00 |
| 24.01.2025 | 133,00 | 136,40 | 133,00 | 133,80 | 0,30% | 15.792,00 |
| 23.01.2025 | 135,40 | 135,60 | 132,00 | 133,40 | -1,48% | 32.902,00 |
| 22.01.2025 | 134,40 | 137,60 | 134,40 | 135,40 | 0,89% | 10.028,00 |
| 21.01.2025 | 135,00 | 136,00 | 134,20 | 134,20 | -0,59% | 8.502,00 |
| 20.01.2025 | 137,20 | 137,20 | 133,60 | 135,00 | -2,17% | 19.996,00 |
| 17.01.2025 | 139,20 | 139,80 | 137,20 | 138,00 | -0,72% | 6.809,00 |
| 16.01.2025 | 137,20 | 139,40 | 136,60 | 139,00 | 1,31% | 7.292,00 |
| 15.01.2025 | 137,40 | 137,40 | 133,80 | 137,20 | 3,31% | 6.313,00 |
| 14.01.2025 | 133,80 | 136,20 | 132,40 | 132,80 | -0,75% | 17.567,00 |
| 13.01.2025 | 135,00 | 137,00 | 133,40 | 133,80 | -1,18% | 19.018,00 |
| 10.01.2025 | 139,00 | 139,40 | 135,40 | 135,40 | -2,73% | 9.814,00 |
| 09.01.2025 | 139,60 | 139,80 | 137,40 | 139,20 | 1,02% | 14.635,00 |
| 08.01.2025 | 140,40 | 140,60 | 137,80 | 137,80 | -2,82% | 39.770,00 |
| 07.01.2025 | 142,00 | 143,40 | 140,00 | 141,80 | 0,14% | 23.950,00 |
| 03.01.2025 | 141,20 | 142,60 | 139,60 | 141,60 | 0,28% | 12.851,00 |
| 02.01.2025 | 138,20 | 142,00 | 138,20 | 141,20 | 2,32% | 21.088,00 |
| 30.12.2024 | 137,00 | 140,40 | 137,00 | 138,00 | -1,29% | 21.052,00 |
| 27.12.2024 | 139,20 | 142,20 | 139,00 | 139,80 | 0,43% | 16.949,00 |
| 23.12.2024 | 139,60 | 140,20 | 138,20 | 139,20 | -0,57% | 10.531,00 |
| 20.12.2024 | 137,80 | 140,60 | 137,40 | 140,00 | 0,43% | 19.967,00 |
| 19.12.2024 | 138,40 | 139,80 | 136,40 | 139,40 | 0,29% | 17.464,00 |
| 18.12.2024 | 138,00 | 139,60 | 136,80 | 139,00 | 0,87% | 19.284,00 |
| 17.12.2024 | 141,20 | 142,00 | 137,40 | 137,80 | -2,41% | 23.701,00 |
| 16.12.2024 | 142,80 | 145,00 | 140,80 | 141,20 | -2,49% | 38.766,00 |
| 13.12.2024 | 140,40 | 144,80 | 140,40 | 144,80 | 3,43% | 23.609,00 |
| 12.12.2024 | 144,80 | 146,20 | 140,00 | 140,00 | -3,45% | 22.287,00 |
| 11.12.2024 | 142,40 | 146,00 | 142,40 | 145,00 | 1,68% | 39.967,00 |
| 10.12.2024 | 145,20 | 146,60 | 142,60 | 142,60 | -1,93% | 53.253,00 |
| 09.12.2024 | 144,60 | 147,00 | 144,60 | 145,40 | 0,55% | 25.964,00 |
| 06.12.2024 | 143,40 | 146,00 | 143,20 | 144,60 | 0,70% | 25.389,00 |
| 05.12.2024 | 143,40 | 145,40 | 142,00 | 143,60 | -0,28% | 18.603,00 |
| 04.12.2024 | 138,20 | 144,00 | 138,20 | 144,00 | 3,90% | 58.220,00 |
| 03.12.2024 | 136,40 | 139,00 | 135,80 | 138,60 | 1,61% | 24.591,00 |
| 02.12.2024 | 134,60 | 137,60 | 134,00 | 136,40 | 1,34% | 51.863,00 |
| 29.11.2024 | 132,20 | 136,00 | 132,20 | 134,60 | 1,20% | 96.597,00 |
| 28.11.2024 | 131,20 | 134,20 | 131,20 | 133,00 | 1,06% | 64.935,00 |
| 27.11.2024 | 133,40 | 134,20 | 130,20 | 131,60 | -1,35% | 52.808,00 |
| 26.11.2024 | 133,00 | 134,20 | 131,00 | 133,40 | -0,30% | 16.184,00 |
| 25.11.2024 | 133,40 | 136,40 | 133,00 | 133,80 | 0,30% | 30.838,00 |
| 22.11.2024 | 131,00 | 133,80 | 129,40 | 133,40 | 1,83% | 84.900,00 |
| 21.11.2024 | 132,00 | 132,80 | 129,60 | 131,00 | -1,21% | 16.659,00 |
| 20.11.2024 | 129,80 | 133,40 | 128,80 | 132,60 | 2,31% | 71.119,00 |
| 19.11.2024 | 128,00 | 130,20 | 127,00 | 129,60 | 0,62% | 29.273,00 |
| 18.11.2024 | 132,20 | 132,40 | 128,40 | 128,80 | -2,57% | 24.218,00 |
| 15.11.2024 | 134,40 | 134,80 | 131,20 | 132,20 | -3,78% | 42.017,00 |