9,950€
2,79%
Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 9,69 | 10,11 | 9,67 | 9,96 | 2,84% | - |
| 03.09.2025 | 9,56 | 9,79 | 9,53 | 9,68 | 1,20% | - |
| 02.09.2025 | 9,71 | 9,86 | 9,55 | 9,57 | -1,70% | - |
| 01.09.2025 | 9,72 | 9,76 | 9,67 | 9,73 | 0,21% | - |
| 29.08.2025 | 9,88 | 9,90 | 9,67 | 9,71 | -1,87% | - |
| 28.08.2025 | 10,00 | 10,14 | 9,86 | 9,90 | -1,00% | - |
| 27.08.2025 | 10,02 | 10,08 | 9,98 | 10,00 | -0,20% | - |
| 26.08.2025 | 10,19 | 10,24 | 10,01 | 10,02 | -1,91% | - |
| 25.08.2025 | 10,30 | 10,32 | 10,21 | 10,21 | -0,97% | - |
| 22.08.2025 | 10,21 | 10,32 | 10,16 | 10,31 | 0,98% | - |
| 21.08.2025 | 10,22 | 10,34 | 10,14 | 10,21 | -0,20% | - |
| 20.08.2025 | 10,40 | 10,45 | 10,23 | 10,23 | -1,63% | - |
| 19.08.2025 | 10,28 | 10,53 | 10,26 | 10,40 | 1,07% | - |
| 18.08.2025 | 10,25 | 10,37 | 10,19 | 10,29 | 0,59% | - |
| 15.08.2025 | 10,25 | 10,41 | 10,23 | 10,23 | 0,00% | - |
| 14.08.2025 | 10,19 | 10,35 | 10,10 | 10,23 | 0,20% | - |
| 13.08.2025 | 10,16 | 10,21 | 10,09 | 10,21 | 0,59% | - |
| 12.08.2025 | 10,13 | 10,28 | 10,11 | 10,15 | 0,25% | - |
| 11.08.2025 | 10,38 | 10,44 | 10,12 | 10,13 | -2,46% | - |
| 08.08.2025 | 10,34 | 10,43 | 10,26 | 10,38 | 0,48% | - |
| 07.08.2025 | 10,10 | 10,38 | 10,06 | 10,33 | 2,53% | - |
| 06.08.2025 | 10,29 | 10,30 | 10,07 | 10,08 | -1,90% | - |
| 05.08.2025 | 10,29 | 10,36 | 10,22 | 10,27 | -0,19% | - |
| 04.08.2025 | 10,19 | 10,35 | 10,19 | 10,29 | 0,98% | - |
| 01.08.2025 | 10,49 | 10,49 | 10,18 | 10,19 | -2,86% | - |
| 31.07.2025 | 10,68 | 10,73 | 10,46 | 10,49 | -1,69% | - |
| 30.07.2025 | 10,76 | 10,76 | 10,65 | 10,67 | -0,74% | - |
| 29.07.2025 | 10,90 | 10,90 | 10,69 | 10,75 | -1,10% | - |
| 28.07.2025 | 10,94 | 11,10 | 10,86 | 10,87 | -0,55% | - |
| 25.07.2025 | 10,96 | 11,01 | 10,88 | 10,93 | -0,36% | - |
| 24.07.2025 | 10,99 | 11,04 | 10,91 | 10,97 | -0,09% | - |
| 23.07.2025 | 10,84 | 11,10 | 10,82 | 10,98 | 1,29% | - |
| 22.07.2025 | 10,93 | 10,95 | 10,69 | 10,84 | -0,82% | - |
| 21.07.2025 | 10,97 | 11,25 | 10,77 | 10,93 | -0,46% | 1.300,00 |
| 18.07.2025 | 11,29 | 11,61 | 10,57 | 10,98 | -2,49% | - |
| 17.07.2025 | 11,23 | 11,37 | 11,19 | 11,26 | 0,27% | - |
| 16.07.2025 | 11,37 | 11,39 | 11,21 | 11,23 | -1,32% | - |
| 15.07.2025 | 11,51 | 11,58 | 11,37 | 11,38 | -1,22% | - |
| 14.07.2025 | 11,62 | 11,66 | 11,46 | 11,52 | -1,20% | - |
| 11.07.2025 | 11,83 | 11,84 | 11,60 | 11,66 | -1,35% | - |
| 10.07.2025 | 11,84 | 11,96 | 11,75 | 11,82 | -0,08% | - |
| 09.07.2025 | 11,93 | 12,01 | 11,73 | 11,83 | -0,76% | - |
| 08.07.2025 | 11,86 | 11,94 | 11,77 | 11,92 | 0,42% | - |
| 07.07.2025 | 11,78 | 11,98 | 11,69 | 11,87 | 0,68% | - |
| 04.07.2025 | 11,82 | 11,89 | 11,60 | 11,79 | -0,17% | - |
| 03.07.2025 | 11,85 | 11,94 | 11,79 | 11,81 | -0,25% | - |
| 02.07.2025 | 11,41 | 11,84 | 11,35 | 11,84 | 3,86% | - |
| 01.07.2025 | 11,48 | 11,49 | 11,33 | 11,40 | -0,70% | - |
| 30.06.2025 | 11,60 | 11,67 | 11,43 | 11,48 | -0,86% | - |
| 27.06.2025 | 11,47 | 11,63 | 11,40 | 11,58 | 1,05% | - |
| 26.06.2025 | 11,57 | 11,69 | 11,45 | 11,46 | -1,04% | - |
| 25.06.2025 | 11,55 | 11,71 | 11,53 | 11,58 | 0,35% | - |
| 24.06.2025 | 11,61 | 11,75 | 11,50 | 11,54 | -0,09% | - |
| 23.06.2025 | 11,71 | 11,73 | 11,34 | 11,55 | -1,53% | - |
| 20.06.2025 | 11,87 | 11,94 | 11,73 | 11,73 | -0,68% | - |
| 19.06.2025 | 11,96 | 11,98 | 11,73 | 11,81 | -1,58% | - |
| 18.06.2025 | 11,95 | 12,11 | 11,87 | 12,00 | 0,50% | - |
| 17.06.2025 | 12,04 | 12,09 | 11,75 | 11,94 | -1,08% | - |
| 16.06.2025 | 11,76 | 12,24 | 11,72 | 12,07 | 2,81% | - |
| 13.06.2025 | 11,63 | 11,75 | 11,53 | 11,74 | 0,09% | - |
| 12.06.2025 | 11,68 | 11,74 | 11,50 | 11,73 | 0,26% | - |
| 11.06.2025 | 11,92 | 11,98 | 11,68 | 11,70 | -1,85% | - |
| 10.06.2025 | 11,90 | 12,00 | 11,84 | 11,92 | 0,34% | - |
| 09.06.2025 | 12,02 | 12,16 | 11,85 | 11,88 | -1,33% | - |
| 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% | - |