12,040€
-0,25%
Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,08 | 12,08 | 12,03 | 12,04 | -0,25% | - |
| 05.06.2025 | 12,04 | 12,19 | 11,92 | 12,07 | 0,17% | - |
| 04.06.2025 | 11,88 | 12,20 | 11,86 | 12,05 | 1,52% | - |
| 03.06.2025 | 11,95 | 12,01 | 11,82 | 11,87 | -0,67% | - |
| 02.06.2025 | 12,06 | 12,10 | 11,84 | 11,95 | -1,24% | - |
| 30.05.2025 | 12,21 | 12,31 | 12,08 | 12,10 | -0,90% | - |
| 29.05.2025 | 12,16 | 12,70 | 12,10 | 12,21 | 0,83% | - |
| 28.05.2025 | 12,24 | 12,29 | 12,08 | 12,11 | -1,22% | - |
| 27.05.2025 | 12,24 | 12,31 | 12,16 | 12,26 | 0,16% | - |
| 26.05.2025 | 12,03 | 12,30 | 11,93 | 12,24 | 2,68% | - |
| 23.05.2025 | 11,92 | 12,15 | 11,80 | 11,92 | 0,00% | - |
| 22.05.2025 | 12,55 | 12,57 | 11,92 | 11,92 | -4,94% | - |
| 21.05.2025 | 12,59 | 12,84 | 12,53 | 12,54 | -0,56% | - |
| 20.05.2025 | 12,67 | 12,81 | 12,61 | 12,61 | -0,63% | - |
| 19.05.2025 | 12,75 | 12,80 | 12,65 | 12,69 | -0,78% | - |
| 16.05.2025 | 12,83 | 12,94 | 12,75 | 12,79 | -0,31% | - |
| 15.05.2025 | 12,72 | 12,91 | 12,58 | 12,83 | 0,71% | - |
| 14.05.2025 | 12,85 | 12,88 | 12,72 | 12,74 | -0,86% | - |
| 13.05.2025 | 12,87 | 12,98 | 12,83 | 12,85 | -0,31% | - |
| 12.05.2025 | 12,90 | 13,12 | 12,77 | 12,89 | 0,70% | 88,00 |
| 09.05.2025 | 12,69 | 12,92 | 12,67 | 12,80 | 1,11% | - |
| 08.05.2025 | 12,97 | 12,97 | 12,66 | 12,66 | -2,09% | - |
| 07.05.2025 | 12,77 | 13,00 | 12,52 | 12,93 | 1,73% | - |
| 06.05.2025 | 12,83 | 12,88 | 12,56 | 12,71 | -1,17% | - |
| 05.05.2025 | 13,03 | 13,11 | 12,79 | 12,86 | -1,61% | - |
| 02.05.2025 | 13,30 | 13,30 | 12,83 | 13,07 | -1,21% | - |
| 30.04.2025 | 13,23 | 13,58 | 13,00 | 13,23 | -0,30% | - |
| 29.04.2025 | 13,00 | 13,32 | 12,66 | 13,27 | 0,30% | - |
| 28.04.2025 | 13,24 | 13,35 | 13,17 | 13,23 | -0,53% | - |
| 25.04.2025 | 13,46 | 13,60 | 13,20 | 13,30 | -1,19% | - |
| 24.04.2025 | 13,50 | 13,56 | 13,35 | 13,46 | -0,30% | - |
| 23.04.2025 | 13,34 | 13,65 | 13,21 | 13,50 | 2,43% | - |
| 22.04.2025 | 12,92 | 13,24 | 12,81 | 13,18 | 1,38% | - |
| 17.04.2025 | 13,07 | 13,12 | 12,84 | 13,00 | 0,15% | - |
| 16.04.2025 | 12,94 | 13,06 | 12,79 | 12,98 | -0,76% | - |
| 15.04.2025 | 12,67 | 13,24 | 12,67 | 13,08 | 3,24% | - |
| 14.04.2025 | 12,37 | 12,79 | 12,28 | 12,67 | 2,67% | - |
| 11.04.2025 | 12,12 | 12,35 | 11,88 | 12,34 | 2,24% | - |
| 10.04.2025 | 12,69 | 13,19 | 11,97 | 12,07 | -5,41% | - |
| 09.04.2025 | 12,77 | 12,81 | 11,95 | 12,76 | -0,47% | - |
| 08.04.2025 | 12,70 | 12,95 | 12,54 | 12,82 | 1,67% | - |
| 07.04.2025 | 12,65 | 13,08 | 12,01 | 12,61 | -2,93% | - |
| 04.04.2025 | 13,68 | 13,68 | 12,69 | 12,99 | -4,97% | - |
| 03.04.2025 | 13,40 | 13,97 | 13,39 | 13,67 | -0,15% | - |
| 02.04.2025 | 13,83 | 13,87 | 13,56 | 13,69 | -1,16% | - |
| 01.04.2025 | 13,97 | 14,23 | 13,75 | 13,85 | -1,07% | - |
| 31.03.2025 | 14,29 | 14,76 | 13,88 | 14,00 | -1,89% | - |
| 28.03.2025 | 14,92 | 14,93 | 14,26 | 14,27 | -4,61% | - |
| 27.03.2025 | 14,87 | 15,01 | 14,72 | 14,96 | 0,67% | - |
| 26.03.2025 | 14,83 | 14,99 | 14,72 | 14,86 | 0,13% | - |
| 25.03.2025 | 14,70 | 14,88 | 14,61 | 14,84 | 1,09% | - |
| 24.03.2025 | 14,75 | 14,88 | 14,65 | 14,68 | -0,34% | - |
| 21.03.2025 | 14,69 | 14,78 | 14,48 | 14,73 | 0,27% | - |
| 20.03.2025 | 14,87 | 15,01 | 14,54 | 14,69 | -1,28% | - |
| 19.03.2025 | 14,87 | 14,94 | 14,76 | 14,88 | -0,07% | - |
| 18.03.2025 | 14,93 | 15,08 | 14,84 | 14,89 | -0,33% | - |
| 17.03.2025 | 14,83 | 15,37 | 14,83 | 14,94 | 0,40% | - |
| 14.03.2025 | 14,60 | 14,90 | 14,54 | 14,88 | 1,99% | - |
| 13.03.2025 | 14,79 | 14,85 | 14,40 | 14,59 | -1,42% | - |
| 12.03.2025 | 14,63 | 14,97 | 14,49 | 14,80 | 1,09% | - |
| 11.03.2025 | 15,35 | 15,37 | 14,56 | 14,64 | -4,38% | - |
| 10.03.2025 | 15,16 | 15,37 | 14,98 | 15,31 | 0,86% | - |
| 07.03.2025 | 14,74 | 15,28 | 14,54 | 15,18 | 2,99% | - |
| 06.03.2025 | 15,25 | 15,53 | 14,66 | 14,74 | 5,21% | - |
| 05.03.2025 | 13,68 | 14,07 | 13,66 | 14,01 | 2,64% | - |
| 04.03.2025 | 13,96 | 13,97 | 13,57 | 13,65 | -1,52% | - |
| 03.03.2025 | 13,64 | 13,88 | 13,56 | 13,86 | 1,61% | - |
| 28.02.2025 | 13,47 | 13,66 | 13,39 | 13,64 | 1,19% | - |
| 27.02.2025 | 13,48 | 13,52 | 13,35 | 13,48 | 0,00% | - |
| 26.02.2025 | 13,21 | 13,84 | 13,19 | 13,48 | 2,04% | - |
| 25.02.2025 | 13,03 | 13,26 | 12,92 | 13,21 | 1,46% | - |
| 24.02.2025 | 12,64 | 13,09 | 12,61 | 13,02 | 2,92% | - |
| 21.02.2025 | 12,35 | 12,68 | 12,22 | 12,65 | 2,51% | - |
| 20.02.2025 | 12,23 | 12,42 | 12,18 | 12,34 | 0,98% | - |
| 19.02.2025 | 12,37 | 12,49 | 12,02 | 12,22 | -1,13% | - |
| 18.02.2025 | 12,48 | 12,69 | 12,34 | 12,36 | -0,96% | - |
| 17.02.2025 | 12,31 | 12,48 | 12,24 | 12,48 | 1,46% | - |
| 14.02.2025 | 12,28 | 12,42 | 12,23 | 12,30 | 0,57% | - |
| 13.02.2025 | 12,13 | 12,28 | 12,08 | 12,23 | 0,91% | - |
| 12.02.2025 | 12,02 | 12,21 | 11,93 | 12,12 | 0,83% | - |
| 11.02.2025 | 11,83 | 12,06 | 11,76 | 12,02 | 1,61% | - |
| 10.02.2025 | 12,08 | 12,27 | 11,66 | 11,83 | -2,07% | - |
| 07.02.2025 | 12,46 | 12,76 | 11,37 | 12,08 | -3,13% | - |
| 06.02.2025 | 12,28 | 12,48 | 12,25 | 12,47 | 1,55% | - |
| 05.02.2025 | 12,26 | 12,30 | 12,10 | 12,28 | 0,16% | - |
| 04.02.2025 | 12,06 | 12,28 | 11,89 | 12,26 | 1,57% | - |
| 03.02.2025 | 12,06 | 12,09 | 11,73 | 12,07 | 0,08% | - |
| 31.01.2025 | 11,74 | 12,10 | 11,73 | 12,06 | 2,81% | - |
| 30.01.2025 | 11,78 | 11,85 | 11,67 | 11,73 | -0,42% | - |
| 29.01.2025 | 11,76 | 11,87 | 11,72 | 11,78 | 0,17% | - |
| 28.01.2025 | 11,61 | 11,85 | 11,57 | 11,76 | 1,29% | - |
| 27.01.2025 | 11,61 | 11,66 | 11,46 | 11,61 | -0,34% | - |
| 24.01.2025 | 11,65 | 11,97 | 11,57 | 11,65 | 0,17% | - |
| 23.01.2025 | 11,81 | 11,86 | 11,51 | 11,63 | -1,52% | - |
| 22.01.2025 | 11,74 | 11,97 | 11,74 | 11,81 | 0,60% | - |
| 21.01.2025 | 11,69 | 11,83 | 11,68 | 11,74 | -0,09% | - |
| 20.01.2025 | 11,98 | 11,99 | 11,59 | 11,75 | -1,92% | - |