10,015€
-2,20%
Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -3,52% | - |
| 06.11.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -1,35% | - |
| 05.11.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,57% | - |
| 04.11.2025 | 10,72 | 10,72 | 10,44 | 10,44 | -3,69% | - |
| 03.11.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,91% | - |
| 31.10.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,55% | - |
| 30.10.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,81% | - |
| 29.10.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -1,77% | - |
| 28.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 3,87% | - |
| 27.10.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 5,85% | - |
| 24.10.2025 | 9,55 | 10,26 | 9,55 | 10,26 | 11,04% | 240,00 |
| 23.10.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -2,43% | - |
| 22.10.2025 | 9,47 | 9,47 | 9,47 | 9,47 | 4,18% | - |
| 21.10.2025 | 9,09 | 9,09 | 9,09 | 9,09 | -0,98% | - |
| 20.10.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -1,50% | - |
| 17.10.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -0,11% | - |
| 16.10.2025 | 9,33 | 9,33 | 9,33 | 9,33 | 0,65% | - |
| 15.10.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -0,54% | - |
| 14.10.2025 | 9,32 | 9,32 | 9,32 | 9,32 | 0,54% | - |
| 13.10.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -1,59% | - |
| 10.10.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 0,43% | - |
| 09.10.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -1,16% | - |
| 08.10.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,21% | - |
| 07.10.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 2,70% | - |
| 06.10.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 0,43% | - |
| 03.10.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 0,66% | - |
| 02.10.2025 | 9,16 | 9,16 | 9,16 | 9,16 | -0,11% | - |
| 01.10.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -0,22% | - |
| 30.09.2025 | 9,19 | 9,19 | 9,19 | 9,19 | 0,55% | - |
| 29.09.2025 | 9,14 | 9,14 | 9,14 | 9,14 | -0,44% | - |
| 26.09.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -1,18% | - |
| 25.09.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -1,28% | - |
| 24.09.2025 | 9,41 | 9,41 | 9,41 | 9,41 | -0,63% | - |
| 23.09.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -0,84% | - |
| 22.09.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,65% | - |
| 19.09.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 1,25% | - |
| 18.09.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -0,83% | - |
| 17.09.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -0,41% | - |
| 16.09.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 0,73% | - |
| 15.09.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 1,05% | - |
| 12.09.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -2,80% | - |
| 11.09.2025 | 9,82 | 9,82 | 9,61 | 9,82 | 2,56% | - |
| 10.09.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -1,95% | - |
| 05.09.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 2,95% | - |
| 04.09.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 1,28% | - |
| 03.09.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -1,58% | - |
| 02.09.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -0,11% | - |
| 01.09.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -1,55% | - |
| 29.08.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -1,12% | - |
| 28.08.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -0,31% | - |
| 27.08.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -1,90% | - |
| 26.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 25.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 22.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,20% | - |
| 21.08.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -1,38% | - |
| 20.08.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,99% | - |
| 19.08.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,40% | - |
| 18.08.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,00% | - |
| 15.08.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,30% | - |
| 14.08.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,60% | - |
| 13.08.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -0,10% | - |
| 12.08.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -2,17% | - |
| 11.08.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,40% | - |
| 08.08.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 2,85% | - |
| 07.08.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -1,80% | - |
| 06.08.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,40% | - |
| 05.08.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,90% | - |
| 04.08.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -2,64% | - |
| 01.08.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -2,10% | - |
| 31.07.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -0,76% | - |
| 30.07.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 29.07.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -2,92% | - |
| 28.07.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,29% | - |
| 25.07.2025 | 10,80 | 10,82 | 10,80 | 10,82 | 0,56% | - |
| 24.07.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 1,32% | - |
| 23.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,56% | - |
| 22.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,19% | - |
| 21.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -5,14% | - |
| 18.07.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,08% | - |
| 17.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,89% | - |
| 16.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |
| 15.07.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,05% | - |
| 14.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 11.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | - |
| 10.07.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,69% | - |
| 09.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -3,48% | - |
| 08.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 5,04% | - |
| 07.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,52% | - |
| 04.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,34% | - |
| 03.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,76% | - |
| 02.07.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,36% | - |
| 01.07.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,41% | - |
| 30.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,61% | - |
| 27.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,23% | - |
| 26.06.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,18% | - |
| 25.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,53% | - |
| 24.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,70% | - |
| 23.06.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -6,37% | - |
| 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% | - |