8,335€
0,30%
Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,34 | 8,38 | 8,24 | 8,25 | -0,78% | - |
| 28.05.2026 | 8,23 | 8,34 | 8,20 | 8,31 | -0,36% | - |
| 27.05.2026 | 8,35 | 8,44 | 8,33 | 8,34 | 0,36% | - |
| 26.05.2026 | 8,35 | 8,38 | 8,30 | 8,31 | -0,78% | - |
| 25.05.2026 | 8,53 | 8,79 | 8,35 | 8,38 | -0,30% | - |
| 22.05.2026 | 8,54 | 8,61 | 8,32 | 8,40 | -0,36% | - |
| 21.05.2026 | 8,43 | 8,52 | 8,34 | 8,43 | 1,02% | - |
| 20.05.2026 | 8,17 | 8,42 | 8,17 | 8,35 | 0,85% | - |
| 19.05.2026 | 8,01 | 8,34 | 8,00 | 8,28 | 4,55% | - |
| 18.05.2026 | 7,60 | 7,96 | 7,50 | 7,92 | 4,56% | - |
| 15.05.2026 | 7,22 | 7,65 | 7,03 | 7,57 | 3,42% | - |
| 14.05.2026 | 7,09 | 7,32 | 7,09 | 7,32 | 2,88% | - |
| 13.05.2026 | 7,26 | 7,28 | 7,10 | 7,12 | -1,11% | - |
| 12.05.2026 | 7,16 | 7,27 | 7,07 | 7,20 | -2,18% | - |
| 11.05.2026 | 7,37 | 7,45 | 7,28 | 7,36 | -1,80% | - |
| 08.05.2026 | 7,52 | 7,63 | 7,40 | 7,49 | -0,79% | - |
| 07.05.2026 | 7,36 | 7,63 | 7,35 | 7,55 | 1,62% | - |
| 06.05.2026 | 7,40 | 7,47 | 7,30 | 7,43 | 1,30% | - |
| 05.05.2026 | 7,32 | 7,61 | 7,28 | 7,34 | -0,47% | - |
| 04.05.2026 | 7,34 | 7,51 | 7,20 | 7,37 | 0,27% | - |
| 30.04.2026 | 7,06 | 7,50 | 6,99 | 7,35 | 0,89% | - |
| 29.04.2026 | 8,82 | 8,82 | 7,12 | 7,29 | -17,36% | - |
| 28.04.2026 | 8,91 | 9,00 | 8,77 | 8,82 | -2,11% | - |
| 27.04.2026 | 8,98 | 9,11 | 8,88 | 9,01 | -2,33% | - |
| 24.04.2026 | 9,35 | 9,39 | 9,11 | 9,22 | -3,76% | - |
| 23.04.2026 | 9,67 | 9,75 | 9,47 | 9,58 | -2,15% | - |
| 22.04.2026 | 10,17 | 10,18 | 9,55 | 9,79 | -4,30% | - |
| 21.04.2026 | 10,38 | 10,42 | 10,17 | 10,23 | -0,58% | - |
| 20.04.2026 | 10,40 | 10,49 | 10,26 | 10,29 | -1,34% | - |
| 17.04.2026 | 10,22 | 10,59 | 10,15 | 10,43 | 2,25% | - |
| 16.04.2026 | 10,13 | 10,30 | 9,99 | 10,20 | 1,75% | - |
| 15.04.2026 | 10,14 | 10,23 | 9,91 | 10,03 | -1,38% | - |
| 14.04.2026 | 9,92 | 10,26 | 9,91 | 10,17 | 4,74% | - |
| 13.04.2026 | 9,69 | 9,82 | 9,62 | 9,71 | -0,36% | - |
| 10.04.2026 | 9,60 | 9,92 | 9,57 | 9,74 | 0,72% | - |
| 09.04.2026 | 9,78 | 9,85 | 9,53 | 9,67 | -3,49% | - |
| 08.04.2026 | 9,65 | 10,14 | 9,55 | 10,02 | 4,32% | - |
| 07.04.2026 | 9,67 | 9,82 | 9,58 | 9,61 | -0,77% | - |
| 02.04.2026 | 9,69 | 9,75 | 9,36 | 9,68 | -0,67% | - |
| 01.04.2026 | 9,78 | 10,05 | 9,68 | 9,75 | -1,27% | - |
| 31.03.2026 | 9,77 | 9,92 | 9,68 | 9,87 | 1,44% | - |
| 30.03.2026 | 9,55 | 9,83 | 9,39 | 9,73 | 1,04% | - |
| 27.03.2026 | 9,73 | 9,81 | 9,63 | 9,63 | -0,87% | - |
| 26.03.2026 | 9,69 | 10,03 | 9,54 | 9,72 | -1,52% | - |
| 25.03.2026 | 9,78 | 9,93 | 9,73 | 9,87 | 2,44% | - |
| 24.03.2026 | 9,63 | 9,79 | 9,48 | 9,63 | -0,77% | - |
| 23.03.2026 | 9,60 | 9,99 | 9,31 | 9,71 | -1,37% | - |
| 20.03.2026 | 9,93 | 10,08 | 9,81 | 9,84 | -1,45% | - |
| 19.03.2026 | 10,13 | 10,16 | 9,87 | 9,99 | -4,63% | - |
| 18.03.2026 | 10,47 | 10,56 | 10,33 | 10,47 | 0,67% | - |
| 17.03.2026 | 10,27 | 10,50 | 10,15 | 10,40 | 1,36% | - |
| 16.03.2026 | 10,34 | 10,47 | 10,14 | 10,26 | -2,56% | - |
| 13.03.2026 | 10,25 | 10,62 | 10,22 | 10,53 | 2,83% | - |
| 12.03.2026 | 10,33 | 10,43 | 10,24 | 10,24 | -1,44% | - |
| 11.03.2026 | 10,51 | 10,51 | 10,31 | 10,39 | -2,26% | - |
| 10.03.2026 | 10,30 | 10,63 | 10,29 | 10,63 | 3,91% | - |
| 09.03.2026 | 10,18 | 10,26 | 10,18 | 10,23 | -2,11% | - |
| 06.03.2026 | 10,37 | 10,51 | 10,34 | 10,45 | 1,16% | - |
| 05.03.2026 | 10,28 | 10,38 | 10,10 | 10,33 | 1,37% | - |
| 04.03.2026 | 10,04 | 10,22 | 10,02 | 10,19 | 0,84% | - |
| 03.03.2026 | 10,30 | 10,37 | 10,02 | 10,11 | -2,74% | - |
| 02.03.2026 | 10,42 | 10,56 | 10,20 | 10,39 | -1,61% | - |
| 27.02.2026 | 10,49 | 10,60 | 10,47 | 10,56 | 1,73% | - |
| 26.02.2026 | 10,29 | 10,44 | 10,28 | 10,38 | 0,10% | - |
| 25.02.2026 | 10,40 | 10,46 | 10,36 | 10,37 | -0,19% | - |
| 24.02.2026 | 10,48 | 10,52 | 10,27 | 10,39 | -2,99% | - |
| 23.02.2026 | 10,70 | 10,78 | 10,70 | 10,71 | -0,28% | - |
| 20.02.2026 | 10,85 | 10,87 | 10,70 | 10,74 | -1,65% | - |
| 19.02.2026 | 10,94 | 11,00 | 10,85 | 10,92 | -0,64% | - |
| 18.02.2026 | 10,98 | 11,03 | 10,88 | 10,99 | -0,09% | - |
| 17.02.2026 | 11,09 | 11,17 | 10,98 | 11,00 | -3,68% | - |
| 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 | -0,37% | - |
| 03.02.2026 | 10,96 | 11,00 | 10,62 | 10,83 | -0,91% | - |
| 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 | 0,09% | - |
| 28.01.2026 | 10,81 | 10,93 | 10,75 | 10,92 | 1,11% | - |
| 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 | -0,18% | - |
| 08.01.2026 | 11,26 | 11,31 | 11,06 | 11,19 | -0,71% | - |
| 07.01.2026 | 11,10 | 11,39 | 10,92 | 11,27 | 3,49% | - |