Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 177,00 | 179,00 | 172,80 | 176,20 | -0,45% | 20.795,00 |
| 16.05.2024 | 179,40 | 179,60 | 173,40 | 177,00 | -1,34% | 25.602,00 |
| 15.05.2024 | 177,40 | 180,60 | 175,20 | 179,40 | 1,13% | 31.477,00 |
| 14.05.2024 | 173,60 | 177,80 | 172,80 | 177,40 | 2,31% | 37.415,00 |
| 13.05.2024 | 167,60 | 173,60 | 167,00 | 173,40 | 3,46% | 29.142,00 |
| 10.05.2024 | 167,60 | 170,00 | 165,60 | 167,60 | 0,00% | 23.057,00 |
| 08.05.2024 | 164,20 | 167,60 | 162,80 | 167,60 | 2,07% | 36.527,00 |
| 07.05.2024 | 171,80 | 171,80 | 164,20 | 164,20 | -4,20% | 31.758,00 |
| 06.05.2024 | 159,00 | 173,20 | 158,20 | 171,40 | 9,87% | 124.682,00 |
| 03.05.2024 | 141,80 | 159,20 | 141,80 | 156,00 | 8,64% | 127.240,00 |
| 02.05.2024 | 143,00 | 145,20 | 143,00 | 143,60 | 0,42% | 81.183,00 |
| 30.04.2024 | 145,40 | 146,40 | 142,80 | 143,00 | -1,65% | 15.474,00 |
| 29.04.2024 | 142,00 | 145,40 | 140,80 | 145,40 | 1,68% | 38.593,00 |
| 26.04.2024 | 143,20 | 144,40 | 142,60 | 143,00 | 0,14% | 46.963,00 |
| 25.04.2024 | 147,40 | 147,40 | 142,40 | 142,80 | -3,12% | 96.007,00 |
| 24.04.2024 | 148,80 | 150,00 | 146,80 | 147,40 | -0,94% | 11.826,00 |
| 23.04.2024 | 147,40 | 149,80 | 147,20 | 148,80 | 0,95% | 7.848,00 |
| 22.04.2024 | 149,20 | 149,20 | 146,80 | 147,40 | -0,54% | 10.696,00 |
| 19.04.2024 | 149,00 | 149,20 | 146,20 | 148,20 | -0,54% | 16.357,00 |
| 18.04.2024 | 150,60 | 151,00 | 147,00 | 149,00 | -0,13% | 10.771,00 |
| 17.04.2024 | 149,00 | 151,00 | 148,40 | 149,20 | 0,67% | 19.740,00 |
| 16.04.2024 | 150,00 | 150,00 | 147,00 | 148,20 | -1,20% | 34.360,00 |
| 15.04.2024 | 150,20 | 153,80 | 150,00 | 150,00 | -0,66% | 17.468,00 |
| 12.04.2024 | 155,00 | 157,00 | 151,00 | 151,00 | -2,58% | 34.864,00 |
| 11.04.2024 | 151,00 | 155,40 | 151,00 | 155,00 | 1,97% | 34.974,00 |
| 10.04.2024 | 154,40 | 158,40 | 150,60 | 152,00 | -1,94% | 82.284,00 |
| 09.04.2024 | 155,20 | 157,00 | 153,60 | 155,00 | -0,64% | 137.779,00 |
| 08.04.2024 | 155,60 | 157,20 | 155,60 | 156,00 | 0,26% | 17.186,00 |
| 05.04.2024 | 158,80 | 158,80 | 154,40 | 155,60 | -1,64% | 18.095,00 |
| 04.04.2024 | 159,40 | 160,80 | 157,00 | 158,20 | -0,75% | 17.458,00 |
| 03.04.2024 | 158,20 | 161,80 | 157,00 | 159,40 | 0,76% | 16.314,00 |
| 02.04.2024 | 158,40 | 162,00 | 156,20 | 158,20 | 0,13% | 35.928,00 |
| 28.03.2024 | 165,00 | 166,00 | 157,40 | 158,00 | -4,01% | 95.929,00 |
| 27.03.2024 | 160,00 | 164,60 | 159,20 | 164,60 | 2,88% | 19.471,00 |
| 26.03.2024 | 158,80 | 160,80 | 157,80 | 160,00 | 0,76% | 107.287,00 |
| 25.03.2024 | 158,40 | 161,00 | 156,00 | 158,80 | 0,25% | 16.938,00 |
| 22.03.2024 | 161,00 | 162,40 | 158,40 | 158,40 | -1,98% | 10.746,00 |
| 21.03.2024 | 156,60 | 162,00 | 156,20 | 161,60 | 3,19% | 38.984,00 |
| 20.03.2024 | 152,20 | 157,40 | 150,00 | 156,60 | 2,89% | 126.915,00 |
| 19.03.2024 | 156,80 | 156,80 | 151,00 | 152,20 | -3,55% | 53.842,00 |
| 18.03.2024 | 164,00 | 165,00 | 157,20 | 157,80 | -4,36% | 37.290,00 |
| 15.03.2024 | 165,60 | 166,00 | 163,20 | 165,00 | -0,36% | 48.076,00 |
| 14.03.2024 | 166,00 | 167,80 | 164,60 | 165,60 | -0,24% | 31.959,00 |
| 13.03.2024 | 166,00 | 167,20 | 164,80 | 166,00 | 0,00% | 25.605,00 |
| 12.03.2024 | 162,00 | 166,60 | 162,00 | 166,00 | 2,72% | 22.638,00 |
| 11.03.2024 | 163,20 | 163,20 | 159,20 | 161,60 | -0,98% | 45.697,00 |
| 08.03.2024 | 162,40 | 167,40 | 161,00 | 163,20 | 0,49% | 155.027,00 |
| 07.03.2024 | 163,80 | 166,40 | 161,00 | 162,40 | -1,58% | 17.600,00 |
| 06.03.2024 | 159,40 | 166,80 | 159,40 | 165,00 | 3,64% | 95.560,00 |
| 05.03.2024 | 160,40 | 160,80 | 158,00 | 159,20 | -0,25% | 128.163,00 |
| 04.03.2024 | 157,80 | 160,20 | 157,00 | 159,60 | 1,14% | 30.780,00 |
| 01.03.2024 | 154,60 | 158,00 | 154,00 | 157,80 | 2,07% | 14.900,00 |
| 29.02.2024 | 153,80 | 156,80 | 153,00 | 154,60 | -0,51% | 273.365,00 |
| 28.02.2024 | 157,80 | 158,80 | 154,60 | 155,40 | -1,52% | 10.552,00 |
| 27.02.2024 | 153,80 | 159,60 | 153,60 | 157,80 | 2,60% | 190.821,00 |
| 26.02.2024 | 155,00 | 158,80 | 153,20 | 153,80 | -0,77% | 16.077,00 |
| 23.02.2024 | 155,60 | 161,80 | 154,40 | 155,00 | 0,39% | 22.193,00 |
| 22.02.2024 | 152,00 | 157,80 | 151,80 | 154,40 | 3,76% | 37.417,00 |
| 21.02.2024 | 149,20 | 150,00 | 147,80 | 148,80 | -1,33% | 17.676,00 |
| 20.02.2024 | 150,80 | 152,00 | 150,20 | 150,80 | -0,13% | 27.356,00 |
| 19.02.2024 | 150,00 | 152,40 | 148,40 | 151,00 | -0,13% | 15.779,00 |
| 16.02.2024 | 150,00 | 152,40 | 149,80 | 151,20 | -0,40% | 24.624,00 |
| 15.02.2024 | 154,20 | 154,80 | 151,80 | 151,80 | -2,32% | 14.017,00 |
| 14.02.2024 | 149,00 | 156,00 | 148,00 | 155,40 | 4,30% | 77.979,00 |
| 13.02.2024 | 148,20 | 149,00 | 143,40 | 149,00 | -0,40% | 64.900,00 |
| 12.02.2024 | 147,20 | 149,80 | 146,60 | 149,60 | 1,77% | 165.021,00 |
| 09.02.2024 | 148,40 | 152,40 | 143,60 | 147,00 | -1,47% | 62.429,00 |
| 08.02.2024 | 146,60 | 152,00 | 137,60 | 149,20 | 1,50% | 407.487,00 |
| 07.02.2024 | 135,00 | 147,00 | 135,00 | 147,00 | 4,55% | 51.565,00 |
| 06.02.2024 | 139,40 | 140,80 | 136,60 | 140,60 | 1,15% | 34.338,00 |
| 05.02.2024 | 141,80 | 141,80 | 138,80 | 139,00 | -1,97% | 28.732,00 |
| 02.02.2024 | 140,00 | 143,20 | 139,80 | 141,80 | 2,16% | 27.370,00 |
| 01.02.2024 | 139,80 | 142,00 | 138,40 | 138,80 | -1,14% | 21.679,00 |
| 31.01.2024 | 141,60 | 143,40 | 140,40 | 140,40 | -1,68% | 30.626,00 |
| 30.01.2024 | 143,00 | 145,20 | 142,20 | 142,80 | -0,56% | 12.174,00 |
| 29.01.2024 | 144,60 | 145,20 | 141,00 | 143,60 | -0,55% | 21.706,00 |
| 26.01.2024 | 139,20 | 145,20 | 139,20 | 144,40 | 1,98% | 17.517,00 |
| 25.01.2024 | 140,00 | 142,60 | 139,80 | 141,60 | 1,00% | 169.165,00 |
| 24.01.2024 | 141,00 | 143,40 | 140,00 | 140,20 | -0,57% | 14.067,00 |
| 23.01.2024 | 138,80 | 142,00 | 138,60 | 141,00 | 1,44% | 21.342,00 |
| 22.01.2024 | 139,00 | 141,60 | 138,00 | 139,00 | 0,00% | 16.778,00 |
| 19.01.2024 | 138,00 | 140,00 | 137,40 | 139,00 | 0,72% | 61.436,00 |
| 18.01.2024 | 135,00 | 138,60 | 134,20 | 138,00 | 2,22% | 21.246,00 |
| 17.01.2024 | 136,60 | 137,00 | 133,20 | 135,00 | -1,17% | 133.542,00 |
| 16.01.2024 | 141,80 | 141,80 | 135,00 | 136,60 | -2,57% | 35.961,00 |
| 15.01.2024 | 143,60 | 145,40 | 138,80 | 140,20 | -2,64% | 67.232,00 |
| 12.01.2024 | 144,80 | 144,80 | 137,80 | 144,00 | -2,57% | 101.712,00 |
| 11.01.2024 | 151,00 | 151,00 | 146,60 | 147,80 | -1,20% | 16.836,00 |
| 10.01.2024 | 149,00 | 150,20 | 147,80 | 149,60 | 0,40% | 10.323,00 |
| 09.01.2024 | 151,80 | 151,80 | 148,40 | 149,00 | -1,84% | 22.019,00 |
| 08.01.2024 | 149,60 | 151,80 | 147,60 | 151,80 | 1,47% | 14.969,00 |
| 05.01.2024 | 150,20 | 150,60 | 148,00 | 149,60 | -1,45% | 5.842,00 |
| 04.01.2024 | 150,60 | 153,00 | 150,20 | 151,80 | 0,93% | 15.474,00 |
| 03.01.2024 | 154,00 | 155,20 | 149,20 | 150,40 | -2,34% | 27.449,00 |
| 02.01.2024 | 157,60 | 158,20 | 153,00 | 154,00 | -1,66% | 25.371,00 |
| 29.12.2023 | 155,80 | 158,20 | 155,20 | 156,60 | 0,51% | 12.937,00 |
| 28.12.2023 | 155,00 | 157,40 | 154,20 | 155,80 | 0,13% | 12.489,00 |
| 27.12.2023 | 154,20 | 158,00 | 154,00 | 155,60 | 0,91% | 18.368,00 |
| 22.12.2023 | 150,60 | 155,00 | 150,40 | 154,20 | 1,58% | 27.866,00 |
| 21.12.2023 | 155,00 | 155,00 | 147,00 | 151,80 | -5,01% | 104.745,00 |