132,621SEK
-0,55%
Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 133,01 | 133,27 | 131,86 | 132,76 | -0,03% | - |
| 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 |
| 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 |