11,130€
-2,37%
Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,62 | 11,65 | 10,76 | 11,42 | 0,18% | - |
| 13.02.2026 | 11,42 | 11,46 | 11,40 | 11,40 | -2,23% | - |
| 12.02.2026 | 11,65 | 11,68 | 11,64 | 11,66 | -3,48% | - |
| 11.02.2026 | 12,16 | 12,21 | 12,07 | 12,08 | -1,15% | - |
| 10.02.2026 | 12,26 | 12,34 | 12,17 | 12,22 | 2,86% | - |
| 09.02.2026 | 11,74 | 12,18 | 11,73 | 11,88 | 2,77% | - |
| 06.02.2026 | 10,34 | 11,61 | 10,29 | 11,56 | 9,37% | - |
| 05.02.2026 | 10,53 | 10,60 | 10,44 | 10,57 | -2,04% | - |
| 04.02.2026 | 10,85 | 10,85 | 10,79 | 10,79 | -1,28% | - |
| 02.02.2026 | 11,01 | 11,05 | 10,87 | 10,93 | -0,18% | - |
| 30.01.2026 | 10,95 | 10,99 | 10,94 | 10,95 | 0,18% | - |
| 29.01.2026 | 10,91 | 11,03 | 10,72 | 10,93 | 1,20% | - |
| 27.01.2026 | 10,86 | 10,91 | 10,80 | 10,80 | -1,91% | - |
| 26.01.2026 | 11,01 | 11,08 | 10,99 | 11,01 | 0,82% | - |
| 23.01.2026 | 10,92 | 10,97 | 10,79 | 10,92 | 1,30% | - |
| 22.01.2026 | 10,78 | 10,91 | 10,77 | 10,78 | 0,00% | - |
| 21.01.2026 | 10,80 | 10,88 | 10,63 | 10,78 | 0,84% | - |
| 20.01.2026 | 10,76 | 10,78 | 10,60 | 10,69 | -1,02% | - |
| 19.01.2026 | 11,13 | 11,13 | 10,78 | 10,80 | -3,83% | - |
| 16.01.2026 | 11,20 | 11,23 | 11,18 | 11,23 | 0,54% | - |
| 15.01.2026 | 11,16 | 11,25 | 11,15 | 11,17 | -0,36% | - |
| 14.01.2026 | 11,20 | 11,26 | 11,20 | 11,21 | 2,66% | - |
| 13.01.2026 | 11,10 | 11,16 | 10,91 | 10,92 | -2,33% | - |
| 12.01.2026 | 11,31 | 11,35 | 11,14 | 11,18 | 0,09% | - |
| 09.01.2026 | 11,20 | 11,21 | 11,15 | 11,17 | 2,57% | - |
| 06.01.2026 | 10,90 | 11,07 | 10,89 | 10,89 | 0,28% | - |
| 05.01.2026 | 11,00 | 11,07 | 10,86 | 10,86 | -0,37% | - |
| 02.01.2026 | 10,87 | 11,08 | 10,84 | 10,90 | 0,46% | - |
| 30.12.2025 | 10,76 | 10,85 | 10,70 | 10,85 | 2,46% | - |
| 29.12.2025 | 10,53 | 10,61 | 10,49 | 10,59 | -0,56% | - |
| 23.12.2025 | 10,60 | 10,74 | 10,53 | 10,65 | 1,72% | - |
| 22.12.2025 | 10,65 | 10,70 | 10,45 | 10,47 | -0,66% | - |
| 18.12.2025 | 10,60 | 10,64 | 10,52 | 10,54 | -1,03% | - |
| 16.12.2025 | 10,73 | 10,76 | 10,61 | 10,65 | -0,28% | - |
| 15.12.2025 | 10,60 | 10,74 | 10,58 | 10,68 | 0,56% | - |
| 11.12.2025 | 10,60 | 10,62 | 10,52 | 10,62 | 2,12% | - |
| 09.12.2025 | 10,19 | 10,43 | 10,17 | 10,40 | 2,82% | - |
| 08.12.2025 | 10,23 | 10,38 | 10,12 | 10,12 | -1,32% | - |
| 05.12.2025 | 10,30 | 10,44 | 10,23 | 10,25 | 0,69% | - |
| 03.12.2025 | 10,23 | 10,28 | 10,17 | 10,18 | -0,59% | - |
| 02.12.2025 | 10,26 | 10,28 | 10,15 | 10,24 | 0,49% | - |
| 01.12.2025 | 10,08 | 10,19 | 9,93 | 10,19 | 0,84% | - |
| 28.11.2025 | 10,14 | 10,19 | 10,07 | 10,11 | -0,30% | - |
| 27.11.2025 | 9,62 | 10,14 | 9,61 | 10,14 | 4,54% | - |
| 26.11.2025 | 9,71 | 9,74 | 9,65 | 9,70 | 1,57% | - |
| 25.11.2025 | 9,56 | 9,62 | 9,50 | 9,55 | -0,21% | - |
| 24.11.2025 | 9,55 | 9,63 | 9,46 | 9,57 | 0,42% | - |
| 21.11.2025 | 9,46 | 9,54 | 9,35 | 9,53 | -0,63% | - |
| 20.11.2025 | 9,58 | 9,73 | 9,52 | 9,59 | 0,63% | - |
| 19.11.2025 | 9,60 | 9,92 | 9,50 | 9,53 | 0,79% | - |
| 18.11.2025 | 9,58 | 9,64 | 9,45 | 9,45 | -4,06% | - |
| 17.11.2025 | 10,00 | 10,05 | 9,83 | 9,85 | -5,11% | - |
| 13.11.2025 | 10,38 | 10,42 | 10,38 | 10,38 | -0,29% | - |
| 12.11.2025 | 10,35 | 10,45 | 10,35 | 10,41 | 3,53% | - |
| 11.11.2025 | 10,00 | 10,06 | 9,97 | 10,06 | -1,23% | - |
| 10.11.2025 | 10,16 | 10,18 | 10,15 | 10,18 | -0,29% | - |
| 07.11.2025 | 10,05 | 10,22 | 10,05 | 10,21 | -0,97% | - |
| 06.11.2025 | 10,50 | 10,55 | 10,29 | 10,31 | -2,74% | - |
| 05.11.2025 | 10,59 | 10,62 | 10,59 | 10,60 | -0,28% | - |
| 04.11.2025 | 10,93 | 10,98 | 10,53 | 10,63 | -4,66% | - |
| 03.11.2025 | 11,06 | 11,26 | 11,05 | 11,15 | 0,54% | - |
| 31.10.2025 | 11,17 | 11,21 | 11,01 | 11,09 | 0,45% | - |
| 30.10.2025 | 11,16 | 11,20 | 10,91 | 11,04 | -3,16% | - |
| 29.10.2025 | 11,33 | 11,40 | 11,32 | 11,40 | 0,18% | - |
| 28.10.2025 | 11,21 | 11,47 | 11,20 | 11,38 | 4,60% | - |
| 27.10.2025 | 11,09 | 11,10 | 10,68 | 10,88 | 1,87% | - |
| 24.10.2025 | 9,73 | 11,37 | 9,73 | 10,68 | 10,27% | 2.020,00 |
| 23.10.2025 | 9,50 | 9,69 | 9,49 | 9,69 | 1,79% | - |
| 22.10.2025 | 9,65 | 9,67 | 9,45 | 9,52 | 1,76% | - |
| 21.10.2025 | 9,29 | 9,37 | 9,28 | 9,35 | 0,59% | - |
| 20.10.2025 | 9,42 | 9,46 | 9,16 | 9,30 | -0,91% | - |
| 17.10.2025 | 9,48 | 9,48 | 9,24 | 9,38 | -1,32% | - |
| 16.10.2025 | 9,51 | 9,51 | 9,48 | 9,51 | -0,78% | - |
| 15.10.2025 | 9,48 | 9,58 | 9,47 | 9,58 | 1,05% | - |
| 14.10.2025 | 9,49 | 9,50 | 9,45 | 9,48 | -0,52% | - |
| 13.10.2025 | 9,47 | 9,62 | 9,44 | 9,53 | -1,45% | - |
| 10.10.2025 | 9,62 | 9,68 | 9,61 | 9,67 | 0,68% | - |
| 09.10.2025 | 9,60 | 9,70 | 9,57 | 9,61 | -1,28% | - |
| 08.10.2025 | 9,68 | 9,75 | 9,64 | 9,73 | -0,05% | - |
| 07.10.2025 | 9,69 | 9,80 | 9,69 | 9,74 | 0,67% | - |
| 06.10.2025 | 9,46 | 9,76 | 9,43 | 9,67 | 2,71% | - |
| 03.10.2025 | 9,43 | 9,43 | 9,42 | 9,42 | -0,53% | - |
| 02.10.2025 | 9,38 | 9,59 | 9,38 | 9,47 | 0,75% | - |
| 01.10.2025 | 9,35 | 9,41 | 9,33 | 9,40 | 0,32% | - |
| 30.09.2025 | 9,36 | 9,43 | 9,29 | 9,37 | -1,63% | - |
| 29.09.2025 | 9,35 | 9,52 | 9,34 | 9,52 | 2,42% | - |
| 26.09.2025 | 9,38 | 9,42 | 9,30 | 9,30 | -2,05% | - |
| 25.09.2025 | 9,49 | 9,54 | 9,43 | 9,49 | 0,11% | - |
| 24.09.2025 | 9,60 | 9,61 | 9,48 | 9,48 | -2,37% | - |
| 23.09.2025 | 9,68 | 9,72 | 9,66 | 9,71 | 0,73% | - |
| 22.09.2025 | 9,72 | 9,73 | 9,63 | 9,64 | -0,87% | - |
| 19.09.2025 | 9,76 | 9,81 | 9,71 | 9,73 | -1,07% | - |
| 18.09.2025 | 9,62 | 9,85 | 9,60 | 9,83 | 1,50% | - |
| 17.09.2025 | 9,71 | 9,77 | 9,66 | 9,69 | -2,37% | - |
| 16.09.2025 | 9,84 | 9,92 | 9,74 | 9,92 | -0,05% | - |
| 15.09.2025 | 9,84 | 9,98 | 9,83 | 9,93 | 2,32% | - |
| 12.09.2025 | 9,74 | 9,75 | 9,70 | 9,70 | -0,56% | - |
| 11.09.2025 | 9,83 | 9,85 | 9,74 | 9,76 | -1,51% | - |
| 10.09.2025 | 9,76 | 9,91 | 9,73 | 9,91 | 0,71% | - |
| 09.09.2025 | 9,82 | 9,84 | 9,81 | 9,84 | 0,56% | - |