11,790€
-0,34%
Echtzeit-Aktienkurs KNOWIT AB SK 5
Bid:
Ask:
Aktienkurse zur KNOWIT AB SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,59 | 11,87 | 11,59 | 11,77 | -0,51% | - |
| 03.07.2025 | 11,84 | 11,93 | 11,69 | 11,83 | 0,68% | - |
| 02.07.2025 | 11,44 | 11,79 | 11,35 | 11,75 | 3,34% | - |
| 01.07.2025 | 11,46 | 11,46 | 11,33 | 11,37 | -0,87% | - |
| 30.06.2025 | 11,60 | 11,67 | 11,44 | 11,47 | -0,86% | - |
| 27.06.2025 | 11,43 | 11,65 | 11,40 | 11,57 | 0,35% | - |
| 26.06.2025 | 11,68 | 11,69 | 11,53 | 11,53 | -0,52% | - |
| 25.06.2025 | 11,54 | 11,71 | 11,53 | 11,59 | 0,26% | - |
| 24.06.2025 | 11,62 | 11,74 | 11,50 | 11,56 | 0,17% | - |
| 23.06.2025 | 11,70 | 11,70 | 11,34 | 11,54 | -5,72% | - |
| 20.06.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 4,08% | - |
| 19.06.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,68% | - |
| 18.06.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,02% | - |
| 17.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,79% | - |
| 16.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,53% | - |
| 13.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,70% | - |
| 12.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,54% | - |
| 11.06.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,34% | - |
| 10.06.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -3,16% | - |
| 09.06.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,86% | - |
| 06.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,17% | - |
| 05.06.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 1,55% | - |
| 04.06.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,51% | - |
| 03.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,02% | - |
| 02.06.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,51% | - |
| 30.05.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,16% | - |
| 29.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,17% | - |
| 28.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 27.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,74% | - |
| 26.05.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,17% | - |
| 23.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | - |
| 22.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,65% | - |
| 21.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,64% | - |
| 20.05.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,48% | - |
| 19.05.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,48% | - |
| 16.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,64% | - |
| 15.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,64% | - |
| 14.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -0,32% | - |
| 13.05.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,32% | - |
| 12.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 1,29% | - |
| 09.05.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,90% | - |
| 08.05.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,44% | - |
| 07.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,11% | - |
| 06.05.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -1,25% | - |
| 05.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -2,14% | - |
| 02.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,40% | - |
| 30.04.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -1,38% | - |
| 29.04.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,46% | - |
| 28.04.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,30% | - |
| 25.04.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,45% | - |
| 24.04.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 2,32% | - |
| 23.04.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 1,73% | - |
| 22.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,47% | - |
| 17.04.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,31% | - |
| 16.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,06% | - |
| 15.04.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 3,16% | - |
| 14.04.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 2,03% | - |
| 11.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,22% | - |
| 10.04.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,49% | - |
| 09.04.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -1,76% | - |
| 08.04.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 3,31% | - |
| 07.04.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -9,58% | - |
| 04.04.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,60% | - |
| 03.04.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -1,03% | - |
| 02.04.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -1,02% | - |
| 01.04.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -2,00% | - |
| 31.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,50% | - |
| 28.03.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 0,69% | - |
| 27.03.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,41% | - |
| 26.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,83% | - |
| 25.03.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -0,55% | - |
| 24.03.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -0,82% | - |
| 21.03.2025 | 14,36 | 14,58 | 14,36 | 14,58 | 0,14% | 75,00 |
| 20.03.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,14% | - |
| 19.03.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,14% | - |
| 18.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,27% | - |
| 17.03.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 1,96% | - |
| 14.03.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -1,52% | - |
| 13.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,63% | - |
| 12.03.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -3,03% | - |
| 11.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,88% | - |
| 10.03.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 3,32% | - |
| 07.03.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 4,94% | - |
| 06.03.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 2,99% | - |
| 05.03.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -3,47% | - |
| 04.03.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 3,44% | - |
| 03.03.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,36% | - |
| 28.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,15% | - |
| 27.02.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -3,08% | - |
| 26.02.2025 | 12,94 | 13,64 | 12,94 | 13,64 | 6,90% | - |
| 25.02.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,85% | - |
| 24.02.2025 | 12,40 | 13,00 | 12,40 | 13,00 | 7,44% | 350,00 |
| 21.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,00% | - |
| 20.02.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,99% | - |
| 19.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,98% | - |
| 18.02.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 1,50% | - |
| 17.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,17% | - |
| 14.02.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,52% | - |
| 13.02.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,02% | - |
| 12.02.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 1,73% | - |