8,355€
3,92%
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 | 8,15 | 8,15 | 8,15 | 8,15 | 1,37% | - |
| 28.05.2026 | 8,12 | 8,12 | 8,04 | 8,04 | -1,71% | 100,00 |
| 27.05.2026 | 8,18 | 8,18 | 8,18 | 8,18 | -0,24% | - |
| 26.05.2026 | 8,20 | 8,20 | 8,20 | 8,20 | -0,73% | - |
| 25.05.2026 | 8,26 | 8,26 | 8,26 | 8,26 | -1,20% | - |
| 22.05.2026 | 8,36 | 8,36 | 8,36 | 8,36 | 0,72% | - |
| 21.05.2026 | 8,30 | 8,30 | 8,30 | 8,30 | 2,60% | - |
| 20.05.2026 | 8,09 | 8,09 | 8,09 | 8,09 | 2,66% | - |
| 19.05.2026 | 7,88 | 7,88 | 7,88 | 7,88 | 5,07% | - |
| 18.05.2026 | 7,50 | 7,50 | 7,50 | 7,50 | 7,91% | - |
| 15.05.2026 | 6,95 | 6,95 | 6,95 | 6,95 | -1,84% | - |
| 14.05.2026 | 7,08 | 7,08 | 7,08 | 7,08 | 0,43% | - |
| 13.05.2026 | 7,05 | 7,05 | 7,05 | 7,05 | -3,42% | - |
| 12.05.2026 | 6,98 | 7,30 | 6,98 | 7,30 | 0,97% | 99,00 |
| 11.05.2026 | 7,23 | 7,23 | 7,23 | 7,23 | -4,62% | - |
| 08.05.2026 | 7,34 | 7,58 | 7,34 | 7,58 | 4,99% | 2,00 |
| 07.05.2026 | 7,22 | 7,22 | 7,22 | 7,22 | 0,42% | - |
| 06.05.2026 | 7,19 | 7,19 | 7,19 | 7,19 | 0,56% | - |
| 05.05.2026 | 7,15 | 7,15 | 7,15 | 7,15 | -0,42% | - |
| 04.05.2026 | 7,18 | 7,18 | 7,18 | 7,18 | 2,87% | - |
| 30.04.2026 | 6,98 | 6,98 | 6,98 | 6,98 | -18,93% | - |
| 29.04.2026 | 8,61 | 8,61 | 8,61 | 8,61 | -1,37% | - |
| 28.04.2026 | 8,73 | 8,73 | 8,73 | 8,73 | -1,02% | - |
| 27.04.2026 | 8,82 | 8,82 | 8,82 | 8,82 | -3,08% | - |
| 24.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -2,88% | - |
| 23.04.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -1,78% | - |
| 22.04.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -6,10% | - |
| 21.04.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,20% | - |
| 20.04.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 2,01% | - |
| 17.04.2026 | 9,94 | 9,94 | 9,94 | 9,94 | 0,30% | - |
| 16.04.2026 | 9,91 | 9,91 | 9,91 | 9,91 | -0,20% | - |
| 15.04.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 2,27% | - |
| 14.04.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 2,00% | - |
| 13.04.2026 | 9,52 | 9,52 | 9,52 | 9,52 | 1,49% | - |
| 10.04.2026 | 9,38 | 9,38 | 9,38 | 9,38 | -2,09% | - |
| 09.04.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -1,84% | - |
| 08.04.2026 | 9,76 | 9,76 | 9,76 | 9,76 | 3,39% | 1,00 |
| 07.04.2026 | 9,44 | 9,44 | 9,44 | 9,44 | 0,00% | - |
| 02.04.2026 | 9,44 | 9,44 | 9,44 | 9,44 | -3,18% | - |
| 01.04.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,83% | - |
| 31.03.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 3,98% | - |
| 30.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -2,21% | - |
| 27.03.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -0,11% | - |
| 26.03.2026 | 9,52 | 9,52 | 9,52 | 9,52 | -0,10% | - |
| 25.03.2026 | 9,53 | 9,53 | 9,53 | 9,53 | 0,85% | - |
| 24.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 1,61% | - |
| 23.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -4,62% | - |
| 20.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -1,81% | - |
| 19.03.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -2,65% | - |
| 18.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,19% | - |
| 17.03.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -0,40% | - |
| 16.03.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 1,00% | - |
| 13.03.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -1,38% | - |
| 12.03.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -0,97% | - |
| 11.03.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 0,39% | - |
| 10.03.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 2,20% | - |
| 09.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,38% | - |
| 06.03.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 05.03.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 2,11% | - |
| 04.03.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -1,49% | - |
| 03.03.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -2,51% | - |
| 02.03.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 0,19% | - |
| 27.02.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 1,78% | - |
| 26.02.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -0,98% | - |
| 25.02.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -0,58% | - |
| 24.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,46% | - |
| 23.02.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -0,94% | - |
| 20.02.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -0,37% | - |
| 19.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 18.02.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -1,11% | - |
| 17.02.2026 | 10,86 | 10,86 | 10,84 | 10,84 | -4,07% | - |
| 16.02.2026 | 11,26 | 11,30 | 11,26 | 11,30 | 0,89% | - |
| 13.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,10% | - |
| 12.02.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -4,35% | - |
| 11.02.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,83% | - |
| 10.02.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 4,51% | - |
| 09.02.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 8,87% | - |
| 06.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,12% | - |
| 05.02.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -1,70% | - |
| 04.02.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -1,86% | - |
| 03.02.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 0,56% | - |
| 02.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,37% | - |
| 30.01.2026 | 10,76 | 10,76 | 10,74 | 10,74 | -0,37% | - |
| 29.01.2026 | 10,78 | 10,78 | 10,78 | 10,78 | 1,51% | - |
| 28.01.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -0,38% | - |
| 27.01.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -1,48% | - |
| 26.01.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 0,74% | - |
| 23.01.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 1,13% | - |
| 22.01.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,00% | - |
| 21.01.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,76% | - |
| 20.01.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -2,77% | - |
| 19.01.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -0,73% | - |
| 16.01.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -0,55% | - |
| 15.01.2026 | 10,98 | 10,98 | 10,98 | 10,98 | -0,18% | - |
| 14.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,48% | - |
| 13.01.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -2,34% | - |
| 12.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 09.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,46% | - |
| 08.01.2026 | 10,96 | 10,96 | 10,92 | 10,94 | 0,55% | - |
| 07.01.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 0,55% | - |