Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 139,40 | 140,00 | 137,40 | 137,40 | -0,58% | 36.937,00 |
| 13.11.2024 | 135,20 | 138,20 | 133,40 | 138,20 | 2,22% | 34.861,00 |
| 12.11.2024 | 135,00 | 137,80 | 132,40 | 135,20 | 0,15% | 46.591,00 |
| 11.11.2024 | 136,40 | 137,00 | 133,20 | 135,00 | 0,30% | 37.122,00 |
| 08.11.2024 | 133,00 | 135,00 | 131,60 | 134,60 | 1,36% | 35.995,00 |
| 07.11.2024 | 128,20 | 133,60 | 128,20 | 132,80 | 3,43% | 40.227,00 |
| 06.11.2024 | 129,60 | 131,00 | 127,00 | 128,40 | -0,93% | 70.999,00 |
| 05.11.2024 | 130,20 | 130,80 | 128,00 | 129,60 | -0,77% | 35.401,00 |
| 04.11.2024 | 132,20 | 134,60 | 129,20 | 130,60 | -1,21% | 74.657,00 |
| 01.11.2024 | 135,00 | 135,00 | 131,80 | 132,20 | -1,49% | 7.351,00 |
| 31.10.2024 | 136,00 | 136,20 | 132,80 | 134,20 | -0,59% | 34.296,00 |
| 30.10.2024 | 132,20 | 136,60 | 130,00 | 135,00 | 2,12% | 153.946,00 |
| 29.10.2024 | 133,00 | 134,20 | 131,60 | 132,20 | -0,60% | 67.933,00 |
| 28.10.2024 | 133,20 | 135,40 | 131,00 | 133,00 | -1,04% | 317.845,00 |
| 25.10.2024 | 140,00 | 140,00 | 134,40 | 134,40 | -9,19% | 181.489,00 |
| 24.10.2024 | 149,80 | 150,60 | 148,00 | 148,00 | -1,20% | 23.001,00 |
| 23.10.2024 | 149,20 | 151,80 | 149,20 | 149,80 | 0,40% | 51.397,00 |
| 22.10.2024 | 151,20 | 151,20 | 147,60 | 149,20 | -1,32% | 6.283,00 |
| 21.10.2024 | 154,00 | 154,40 | 151,20 | 151,20 | -1,82% | 5.675,00 |
| 18.10.2024 | 150,60 | 155,00 | 150,60 | 154,00 | 2,26% | 16.640,00 |
| 17.10.2024 | 150,00 | 153,60 | 150,00 | 150,60 | -1,44% | 26.941,00 |
| 16.10.2024 | 152,00 | 153,40 | 150,20 | 152,80 | -0,13% | 7.323,00 |
| 15.10.2024 | 154,80 | 155,60 | 150,60 | 153,00 | 0,00% | 21.576,00 |
| 14.10.2024 | 150,40 | 153,20 | 148,00 | 153,00 | 2,55% | 22.207,00 |
| 11.10.2024 | 147,40 | 149,40 | 146,00 | 149,20 | 1,22% | 18.911,00 |
| 10.10.2024 | 147,80 | 148,40 | 147,00 | 147,40 | -0,54% | 21.189,00 |
| 09.10.2024 | 148,00 | 149,20 | 145,40 | 148,20 | 0,27% | 15.485,00 |
| 08.10.2024 | 145,00 | 148,60 | 144,80 | 147,80 | 0,82% | 10.559,00 |
| 07.10.2024 | 150,80 | 150,80 | 144,20 | 146,60 | -3,68% | 41.483,00 |
| 04.10.2024 | 149,80 | 152,40 | 149,80 | 152,20 | 0,66% | 20.356,00 |
| 03.10.2024 | 152,00 | 152,20 | 149,40 | 151,20 | -0,13% | 8.643,00 |
| 02.10.2024 | 155,00 | 155,00 | 150,40 | 151,40 | -1,30% | 9.472,00 |
| 01.10.2024 | 155,00 | 158,40 | 152,80 | 153,40 | -2,66% | 13.496,00 |
| 30.09.2024 | 164,00 | 164,00 | 153,80 | 157,60 | -0,25% | 24.631,00 |
| 27.09.2024 | 151,20 | 161,00 | 151,20 | 158,00 | 4,50% | 48.343,00 |
| 26.09.2024 | 149,20 | 152,80 | 147,60 | 151,20 | 1,48% | 37.836,00 |
| 25.09.2024 | 152,00 | 152,20 | 148,00 | 149,00 | -1,97% | 41.243,00 |
| 24.09.2024 | 155,80 | 155,80 | 150,80 | 152,00 | -4,52% | 58.749,00 |
| 23.09.2024 | 157,60 | 159,60 | 153,00 | 159,20 | 1,02% | 12.689,00 |
| 20.09.2024 | 165,60 | 165,60 | 157,60 | 157,60 | -4,95% | 28.145,00 |
| 19.09.2024 | 166,80 | 170,20 | 165,60 | 165,80 | -0,72% | 32.376,00 |
| 18.09.2024 | 168,40 | 169,80 | 167,00 | 167,00 | -0,24% | 20.792,00 |
| 17.09.2024 | 168,40 | 168,40 | 166,20 | 167,40 | 1,21% | 315.564,00 |
| 16.09.2024 | 166,40 | 168,40 | 165,40 | 165,40 | -0,60% | 46.569,00 |
| 13.09.2024 | 165,00 | 168,60 | 165,00 | 166,40 | 0,85% | 11.031,00 |
| 12.09.2024 | 166,00 | 169,00 | 165,00 | 165,00 | -0,60% | 9.116,00 |
| 11.09.2024 | 166,00 | 168,00 | 166,00 | 166,00 | 0,00% | 13.371,00 |
| 10.09.2024 | 162,80 | 168,00 | 162,80 | 166,00 | 1,97% | 320.464,00 |
| 09.09.2024 | 160,00 | 163,20 | 158,80 | 162,80 | 2,78% | 20.508,00 |
| 06.09.2024 | 161,80 | 161,80 | 158,40 | 158,40 | -1,00% | 19.374,00 |
| 05.09.2024 | 159,20 | 161,40 | 157,80 | 160,00 | 0,50% | 10.448,00 |
| 04.09.2024 | 157,80 | 160,00 | 156,60 | 159,20 | -0,13% | 8.025,00 |
| 03.09.2024 | 161,00 | 161,60 | 159,00 | 159,40 | -0,99% | 9.613,00 |
| 02.09.2024 | 163,60 | 163,60 | 160,00 | 161,00 | -1,59% | 48.875,00 |
| 30.08.2024 | 161,00 | 164,80 | 161,00 | 163,60 | 1,61% | 12.167,00 |
| 29.08.2024 | 160,00 | 161,40 | 159,20 | 161,00 | 0,88% | 11.504,00 |
| 28.08.2024 | 160,20 | 161,00 | 159,20 | 159,60 | -0,25% | 31.638,00 |
| 27.08.2024 | 161,40 | 161,60 | 159,60 | 160,00 | -0,87% | 8.759,00 |
| 26.08.2024 | 158,80 | 161,60 | 158,20 | 161,40 | 2,15% | 18.963,00 |
| 23.08.2024 | 155,80 | 158,40 | 153,60 | 158,00 | 2,60% | 12.101,00 |
| 22.08.2024 | 155,20 | 156,20 | 153,80 | 154,00 | -0,77% | 17.785,00 |
| 21.08.2024 | 155,00 | 156,40 | 153,80 | 155,20 | -0,13% | 16.077,00 |
| 20.08.2024 | 157,00 | 158,20 | 154,80 | 155,40 | -0,89% | 8.615,00 |
| 19.08.2024 | 156,40 | 158,20 | 154,80 | 156,80 | 1,82% | 18.282,00 |
| 16.08.2024 | 156,00 | 156,20 | 153,40 | 154,00 | -0,90% | 10.514,00 |
| 15.08.2024 | 150,20 | 156,00 | 150,20 | 155,40 | 2,10% | 22.556,00 |
| 14.08.2024 | 156,00 | 156,00 | 151,00 | 152,20 | -0,26% | 11.584,00 |
| 13.08.2024 | 154,80 | 154,80 | 151,20 | 152,60 | -0,91% | 17.886,00 |
| 12.08.2024 | 149,60 | 154,80 | 149,60 | 154,00 | 2,94% | 18.754,00 |
| 09.08.2024 | 149,80 | 152,60 | 148,80 | 149,60 | 0,81% | 9.794,00 |
| 08.08.2024 | 150,00 | 150,00 | 147,40 | 148,40 | -1,85% | 14.450,00 |
| 07.08.2024 | 150,00 | 152,60 | 150,00 | 151,20 | 1,34% | 23.121,00 |
| 06.08.2024 | 151,40 | 153,40 | 146,80 | 149,20 | -0,80% | 107.552,00 |
| 05.08.2024 | 151,00 | 151,60 | 145,80 | 150,40 | -3,47% | 58.214,00 |