12,870€
-4,24%
Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,46 | 13,64 | 12,67 | 12,87 | -4,24% | - |
| 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% | - |
| 11.02.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -3,34% | - |
| 10.02.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,97% | - |
| 07.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 06.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,17% | - |
| 05.02.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 2,04% | - |
| 04.02.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,17% | - |
| 03.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,43% | - |
| 31.01.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,35% | - |
| 30.01.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,17% | - |
| 29.01.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,23% | - |
| 28.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,18% | - |
| 27.01.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | - |
| 24.01.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,38% | - |
| 23.01.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -1,03% | - |
| 22.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,56% | - |
| 21.01.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,71% | - |
| 20.01.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -1,18% | - |
| 17.01.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,37% | - |
| 16.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 15.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,70% | - |
| 14.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,39% | - |
| 13.01.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -2,70% | - |
| 10.01.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,02% | - |
| 09.01.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -2,81% | - |
| 08.01.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,00% | - |
| 07.01.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,17% | - |
| 06.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,17% | - |
| 03.01.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 2,37% | - |
| 02.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,17% | - |
| 30.12.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,84% | - |
| 27.12.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -0,84% | - |
| 23.12.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,00% | - |
| 20.12.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 1,02% | - |
| 19.12.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,68% | - |
| 18.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -2,81% | - |
| 17.12.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -1,79% | - |
| 16.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,49% | - |
| 13.12.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -3,35% | - |
| 12.12.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 2,12% | - |
| 11.12.2024 | 12,26 | 12,28 | 12,26 | 12,28 | -1,76% | - |
| 10.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,32% | - |
| 09.12.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,65% | - |
| 06.12.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,81% | - |
| 05.12.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 4,78% | - |
| 04.12.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 1,21% | - |
| 03.12.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,22% | - |
| 02.12.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 1,24% | - |
| 29.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,25% | - |
| 28.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,59% | - |
| 27.11.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,18% | - |
| 26.11.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,00% | - |
| 25.11.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 2,71% | - |
| 22.11.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,07% | - |
| 21.11.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 1,82% | - |
| 20.11.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,54% | - |
| 19.11.2024 | 10,92 | 11,04 | 10,92 | 11,04 | -1,43% | 90,00 |
| 18.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,61% | - |
| 15.11.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,34% | - |
| 14.11.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 2,10% | - |
| 13.11.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,17% | - |
| 12.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,70% | - |
| 11.11.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,89% | - |