89,884SEK
0,43%
Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 89,70 | 90,50 | 88,40 | 90,00 | 0,56% | 71.946,00 |
| 28.05.2026 | 89,50 | 89,90 | 88,40 | 89,50 | -0,11% | 23.538,00 |
| 27.05.2026 | 90,70 | 91,30 | 89,40 | 89,60 | -0,78% | 155.484,00 |
| 26.05.2026 | 90,10 | 90,80 | 89,10 | 90,30 | -0,33% | 55.890,00 |
| 25.05.2026 | 91,10 | 93,00 | 90,00 | 90,60 | -0,66% | 40.721,00 |
| 22.05.2026 | 92,60 | 93,50 | 90,50 | 91,20 | -1,51% | 62.974,00 |
| 21.05.2026 | 91,50 | 92,80 | 90,60 | 92,60 | 0,76% | 87.276,00 |
| 20.05.2026 | 89,20 | 93,00 | 89,20 | 91,90 | 1,88% | 50.906,00 |
| 19.05.2026 | 88,90 | 91,00 | 87,80 | 90,20 | 2,38% | 157.502,00 |
| 18.05.2026 | 83,50 | 88,80 | 82,50 | 88,10 | 4,76% | 113.820,00 |
| 15.05.2026 | 77,50 | 84,40 | 77,40 | 84,10 | 8,94% | 137.629,00 |
| 13.05.2026 | 78,10 | 78,80 | 77,20 | 77,20 | -2,03% | 40.627,00 |
| 12.05.2026 | 78,20 | 79,20 | 77,20 | 78,80 | 0,90% | 61.742,00 |
| 11.05.2026 | 80,30 | 80,70 | 77,60 | 78,10 | -2,86% | 314.192,00 |
| 08.05.2026 | 81,50 | 81,60 | 79,60 | 80,40 | -1,35% | 53.773,00 |
| 07.05.2026 | 80,80 | 82,30 | 80,20 | 81,50 | 1,88% | 46.940,00 |
| 06.05.2026 | 79,20 | 82,30 | 79,20 | 80,00 | 0,88% | 53.614,00 |
| 05.05.2026 | 79,30 | 81,70 | 78,50 | 79,30 | 0,00% | 45.339,00 |
| 04.05.2026 | 80,00 | 81,00 | 78,50 | 79,30 | 0,13% | 126.364,00 |
| 30.04.2026 | 78,00 | 80,90 | 75,70 | 79,20 | 2,19% | 92.830,00 |
| 29.04.2026 | 90,40 | 90,90 | 77,50 | 77,50 | -18,76% | 1.222.205,00 |
| 28.04.2026 | 96,90 | 97,10 | 95,30 | 95,40 | -1,14% | 93.676,00 |
| 27.04.2026 | 97,30 | 98,20 | 96,20 | 96,50 | -0,82% | 47.209,00 |
| 24.04.2026 | 100,40 | 101,00 | 97,30 | 97,30 | -3,47% | 68.566,00 |
| 23.04.2026 | 104,00 | 104,40 | 100,80 | 100,80 | -3,63% | 74.155,00 |
| 22.04.2026 | 106,00 | 106,60 | 103,20 | 104,60 | -4,04% | 124.596,00 |
| 21.04.2026 | 111,20 | 111,40 | 109,00 | 109,00 | -2,15% | 23.519,00 |
| 20.04.2026 | 112,20 | 112,60 | 110,60 | 111,40 | -1,07% | 55.773,00 |
| 17.04.2026 | 111,00 | 114,00 | 110,80 | 112,60 | 2,55% | 33.077,00 |
| 16.04.2026 | 109,40 | 110,80 | 108,60 | 109,80 | 0,55% | 30.035,00 |
| 15.04.2026 | 109,60 | 110,20 | 107,60 | 109,20 | -0,55% | 88.837,00 |
| 14.04.2026 | 107,00 | 110,60 | 107,00 | 109,80 | 2,62% | 46.697,00 |
| 13.04.2026 | 106,00 | 107,40 | 104,60 | 107,00 | 0,94% | 20.373,00 |
| 10.04.2026 | 104,80 | 107,20 | 104,40 | 106,00 | 1,92% | 60.559,00 |
| 09.04.2026 | 106,40 | 106,40 | 104,00 | 104,00 | -2,26% | 37.973,00 |
| 08.04.2026 | 109,80 | 110,00 | 106,40 | 106,40 | 2,31% | 56.169,00 |
| 07.04.2026 | 105,20 | 107,00 | 104,00 | 104,00 | -1,14% | 70.254,00 |
| 02.04.2026 | 106,00 | 106,20 | 105,20 | 105,20 | -1,50% | 15.081,00 |
| 01.04.2026 | 107,60 | 109,00 | 105,60 | 106,80 | 0,00% | 60.610,00 |
| 31.03.2026 | 106,60 | 108,20 | 106,60 | 106,80 | 0,56% | 24.327,00 |
| 30.03.2026 | 103,60 | 107,20 | 103,00 | 106,20 | 2,12% | 35.032,00 |
| 27.03.2026 | 106,80 | 106,80 | 104,00 | 104,00 | -1,52% | 17.128,00 |
| 26.03.2026 | 103,60 | 107,80 | 103,60 | 105,60 | 0,57% | 32.172,00 |
| 25.03.2026 | 105,40 | 107,00 | 103,40 | 105,00 | -0,19% | 58.928,00 |
| 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% | 72.886,00 |
| 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% | 51.322,00 |
| 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 |