12,310€
-0,89%
Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,44 | 12,44 | 12,25 | 12,31 | -0,89% | - |
| 25.04.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -2,66% | - |
| 24.04.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,47% | - |
| 23.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,47% | - |
| 22.04.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 0,80% | - |
| 19.04.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -2,03% | - |
| 17.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,95% | - |
| 16.04.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -2,91% | - |
| 15.04.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -3,40% | - |
| 12.04.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 2,42% | - |
| 11.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,51% | - |
| 10.04.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,89% | - |
| 09.04.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,45% | - |
| 08.04.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,15% | - |
| 05.04.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -1,75% | - |
| 04.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,29% | - |
| 03.04.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,15% | - |
| 02.04.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,01% | - |
| 28.03.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,72% | - |
| 27.03.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 1,45% | - |
| 26.03.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -1,15% | - |
| 25.03.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,85% | - |
| 22.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 2,33% | - |
| 21.03.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 3,00% | - |
| 20.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,45% | - |
| 19.03.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -8,55% | - |
| 15.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,96% | - |
| 14.03.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -0,95% | - |
| 13.03.2024 | 14,78 | 14,78 | 14,78 | 14,78 | 0,68% | - |
| 12.03.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 2,80% | - |
| 11.03.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -1,24% | - |
| 08.03.2024 | 14,46 | 14,46 | 14,46 | 14,46 | 1,26% | - |
| 07.03.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -1,65% | - |
| 06.03.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 4,31% | - |
| 05.03.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,14% | - |
| 04.03.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 1,75% | - |
| 01.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,15% | - |
| 29.02.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,15% | - |
| 28.02.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 0,14% | - |
| 27.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 1,76% | - |
| 26.02.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -2,44% | - |
| 23.02.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 2,95% | - |
| 22.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 2,57% | - |
| 21.02.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,90% | - |
| 20.02.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,06% | - |
| 19.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 16.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 15.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 4,29% | - |
| 14.02.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 2,19% | - |
| 13.02.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -2,89% | - |
| 12.02.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,45% | - |
| 09.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,77% | - |
| 08.02.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 3,08% | - |
| 07.02.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 0,49% | - |
| 05.02.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,65% | - |
| 02.02.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,16% | - |
| 01.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,80% | - |
| 31.01.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -1,27% | - |
| 30.01.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 1,12% | - |
| 29.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,48% | - |
| 26.01.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,97% | - |
| 25.01.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,65% | - |
| 24.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,99% | - |
| 22.01.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,66% | - |
| 19.01.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 2,71% | - |
| 18.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,17% | - |
| 17.01.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -2,48% | - |
| 16.01.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -3,97% | - |
| 15.01.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 1,45% | - |
| 12.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -6,20% | - |
| 11.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | - |
| 10.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,45% | - |
| 09.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 1,68% | - |
| 08.01.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,51% | - |
| 05.01.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -1,04% | - |
| 04.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,45% | - |
| 03.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -3,58% | - |
| 02.01.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,14% | - |
| 29.12.2023 | 13,98 | 13,98 | 13,98 | 13,98 | 1,01% | - |
| 28.12.2023 | 13,84 | 13,84 | 13,84 | 13,84 | -1,42% | - |
| 27.12.2023 | 14,04 | 14,04 | 14,04 | 14,04 | 2,78% | - |
| 22.12.2023 | 13,66 | 13,66 | 13,66 | 13,66 | -4,48% | - |
| 20.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 19.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 18.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 1,57% | - |
| 15.12.2023 | 13,98 | 13,98 | 13,98 | 13,98 | 0,87% | - |
| 14.12.2023 | 13,86 | 13,86 | 13,86 | 13,86 | 0,73% | - |
| 11.12.2023 | 13,76 | 13,76 | 13,76 | 13,76 | -0,15% | - |
| 08.12.2023 | 13,78 | 13,78 | 13,78 | 13,78 | 4,24% | - |
| 04.12.2023 | 13,22 | 13,22 | 13,22 | 13,22 | 0,76% | - |
| 29.11.2023 | 13,12 | 13,12 | 13,12 | 13,12 | 3,47% | - |
| 27.11.2023 | 12,68 | 12,68 | 12,68 | 12,68 | 1,60% | - |
| 24.11.2023 | 12,48 | 12,48 | 12,48 | 12,48 | -0,95% | - |
| 23.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 21.11.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -0,62% | - |
| 20.11.2023 | 12,88 | 12,88 | 12,88 | 12,88 | -0,16% | - |
| 17.11.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 1,90% | - |
| 16.11.2023 | 12,66 | 12,66 | 12,66 | 12,66 | -1,86% | - |
| 15.11.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,47% | - |
| 14.11.2023 | 12,84 | 12,84 | 12,84 | 12,84 | 0,47% | - |