115,142SEK
-0,57%
Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 125,00 | 125,00 | 119,00 | 122,00 | 0,49% | 39.781,00 |
| 29.10.2025 | 124,20 | 124,20 | 121,40 | 121,40 | -1,62% | 26.927,00 |
| 28.10.2025 | 123,20 | 125,60 | 122,60 | 123,40 | 0,98% | 72.112,00 |
| 27.10.2025 | 120,20 | 124,00 | 116,40 | 122,20 | 1,16% | 130.685,00 |
| 24.10.2025 | 115,20 | 124,60 | 113,60 | 120,80 | 13,75% | 516.578,00 |
| 23.10.2025 | 105,00 | 106,40 | 103,80 | 106,20 | 3,11% | 114.805,00 |
| 22.10.2025 | 105,60 | 105,60 | 103,00 | 103,00 | -2,46% | 98.251,00 |
| 21.10.2025 | 101,80 | 106,00 | 101,80 | 105,60 | 3,73% | 22.308,00 |
| 20.10.2025 | 103,00 | 103,00 | 100,60 | 101,80 | -1,17% | 53.027,00 |
| 17.10.2025 | 104,00 | 104,00 | 102,00 | 103,00 | -1,72% | 26.521,00 |
| 16.10.2025 | 105,20 | 105,20 | 104,00 | 104,80 | -0,38% | 21.436,00 |
| 15.10.2025 | 103,80 | 105,80 | 103,80 | 105,20 | 0,57% | 28.901,00 |
| 14.10.2025 | 104,40 | 104,60 | 103,60 | 104,60 | -0,19% | 219.797,00 |
| 13.10.2025 | 104,40 | 106,20 | 103,80 | 104,80 | 0,38% | 22.237,00 |
| 10.10.2025 | 106,80 | 108,40 | 104,40 | 104,40 | -1,51% | 38.690,00 |
| 09.10.2025 | 105,20 | 106,80 | 105,20 | 106,00 | 0,76% | 40.558,00 |
| 08.10.2025 | 106,80 | 107,00 | 105,20 | 105,20 | -0,94% | 271.848,00 |
| 07.10.2025 | 106,60 | 107,60 | 105,20 | 106,20 | -0,38% | 68.585,00 |
| 06.10.2025 | 104,20 | 107,40 | 104,20 | 106,60 | 2,50% | 42.511,00 |
| 03.10.2025 | 103,60 | 105,60 | 103,00 | 104,00 | 0,19% | 27.696,00 |
| 02.10.2025 | 103,40 | 105,60 | 102,80 | 103,80 | 0,97% | 40.196,00 |
| 01.10.2025 | 103,40 | 104,60 | 102,60 | 102,80 | -0,58% | 298.035,00 |
| 30.09.2025 | 103,60 | 104,00 | 102,60 | 103,40 | -0,19% | 17.547,00 |
| 29.09.2025 | 102,60 | 105,60 | 102,60 | 103,60 | 0,97% | 25.592,00 |
| 26.09.2025 | 103,00 | 103,80 | 102,40 | 102,60 | -0,58% | 15.249,00 |
| 25.09.2025 | 104,60 | 104,60 | 103,00 | 103,20 | -1,34% | 25.988,00 |
| 24.09.2025 | 105,80 | 105,80 | 104,40 | 104,60 | -1,13% | 22.294,00 |
| 23.09.2025 | 106,80 | 108,00 | 105,80 | 105,80 | -0,94% | 23.760,00 |
| 22.09.2025 | 107,00 | 107,20 | 106,20 | 106,80 | -0,93% | 17.353,00 |
| 19.09.2025 | 107,80 | 108,00 | 106,80 | 107,80 | 0,00% | 30.012,00 |
| 18.09.2025 | 107,00 | 108,40 | 106,00 | 107,80 | 2,28% | 15.970,00 |
| 17.09.2025 | 106,20 | 107,20 | 105,20 | 105,40 | -0,75% | 38.533,00 |
| 16.09.2025 | 106,60 | 108,40 | 106,20 | 106,20 | -0,93% | 19.115,00 |
| 15.09.2025 | 107,20 | 109,00 | 107,20 | 107,20 | -0,37% | 24.067,00 |
| 12.09.2025 | 106,40 | 109,60 | 106,00 | 107,60 | 1,13% | 39.314,00 |
| 11.09.2025 | 108,00 | 108,00 | 106,00 | 106,40 | -0,93% | 20.466,00 |
| 10.09.2025 | 107,20 | 108,80 | 107,20 | 107,40 | 0,19% | 21.280,00 |
| 09.09.2025 | 107,80 | 109,00 | 106,80 | 107,20 | -1,11% | 30.763,00 |
| 08.09.2025 | 108,00 | 108,60 | 107,40 | 108,40 | -0,18% | 34.415,00 |
| 05.09.2025 | 110,20 | 110,80 | 108,00 | 108,60 | -1,09% | 54.753,00 |
| 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 |