82,041SEK
0,42%
Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 81,70 | 82,50 | 80,50 | 82,00 | 0,37% | 28.800,00 |
| 08.07.2026 | 84,20 | 84,20 | 80,70 | 81,70 | -2,97% | 27.022,00 |
| 07.07.2026 | 83,40 | 84,50 | 82,30 | 84,20 | 3,06% | 29.581,00 |
| 06.07.2026 | 84,60 | 85,30 | 81,50 | 81,70 | -3,43% | 56.988,00 |
| 03.07.2026 | 84,00 | 85,80 | 83,90 | 84,60 | 0,71% | 29.593,00 |
| 02.07.2026 | 81,50 | 84,40 | 80,60 | 84,00 | 2,44% | 31.711,00 |
| 01.07.2026 | 78,10 | 82,20 | 77,10 | 82,00 | 4,06% | 289.031,00 |
| 30.06.2026 | 78,60 | 79,30 | 77,70 | 78,80 | 1,03% | 38.798,00 |
| 29.06.2026 | 78,90 | 80,10 | 78,00 | 78,00 | -1,14% | 26.074,00 |
| 26.06.2026 | 78,60 | 79,10 | 76,90 | 78,90 | 1,15% | 21.573,00 |
| 25.06.2026 | 78,30 | 79,10 | 77,30 | 78,00 | -0,38% | 104.238,00 |
| 24.06.2026 | 78,20 | 79,50 | 78,10 | 78,30 | -0,25% | 32.989,00 |
| 23.06.2026 | 81,30 | 81,50 | 78,30 | 78,50 | -4,62% | 39.072,00 |
| 22.06.2026 | 82,00 | 82,30 | 80,50 | 82,30 | 0,37% | 27.257,00 |
| 18.06.2026 | 84,20 | 84,50 | 81,40 | 82,00 | -2,50% | 41.522,00 |
| 17.06.2026 | 85,20 | 85,70 | 84,10 | 84,10 | -1,18% | 22.302,00 |
| 16.06.2026 | 86,60 | 87,40 | 85,10 | 85,10 | -1,50% | 30.153,00 |
| 15.06.2026 | 89,20 | 91,30 | 86,20 | 86,40 | -2,70% | 34.475,00 |
| 12.06.2026 | 87,50 | 89,50 | 86,70 | 88,80 | 5,09% | 55.729,00 |
| 11.06.2026 | 88,10 | 88,10 | 84,00 | 84,50 | -1,97% | 33.232,00 |
| 10.06.2026 | 88,00 | 88,20 | 86,20 | 86,20 | -2,05% | 34.399,00 |
| 09.06.2026 | 87,30 | 89,00 | 86,90 | 88,00 | -1,35% | 37.539,00 |
| 08.06.2026 | 88,40 | 89,40 | 86,90 | 89,20 | 0,90% | 77.123,00 |
| 05.06.2026 | 88,70 | 90,50 | 87,70 | 88,40 | -0,34% | 82.891,00 |
| 04.06.2026 | 86,50 | 89,00 | 86,50 | 88,70 | 2,54% | 28.473,00 |
| 03.06.2026 | 89,00 | 89,00 | 86,50 | 86,50 | -2,26% | 32.292,00 |
| 02.06.2026 | 90,60 | 91,50 | 87,30 | 88,50 | -1,99% | 88.753,00 |
| 01.06.2026 | 89,30 | 91,30 | 89,30 | 90,30 | 0,33% | 197.864,00 |
| 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% | 74.419,00 |
| 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% | 46.965,00 |
| 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% | 56.158,00 |
| 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% | 60.532,00 |
| 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% | 34.936,00 |
| 27.03.2026 | 106,80 | 106,80 | 104,00 | 104,00 | -1,52% | 17.616,00 |
| 26.03.2026 | 103,60 | 107,80 | 103,60 | 105,60 | 0,57% | 32.615,00 |
| 25.03.2026 | 105,40 | 107,00 | 103,40 | 105,00 | -0,19% | 59.178,00 |
| 24.03.2026 | 105,00 | 105,40 | 103,40 | 105,20 | 0,57% | 24.755,00 |
| 23.03.2026 | 104,60 | 107,20 | 102,00 | 104,60 | 0,19% | 72.525,00 |
| 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% | 48.762,00 |
| 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 |