10,370€
5,39%
Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |