15,130€
-0,20%
Echtzeit-Aktienkurs Knowit AB
Bid:
Ask:
Aktienkurse zur Knowit AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -1,85% | - |
| 16.05.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 1,88% | - |
| 15.05.2024 | 14,88 | 14,88 | 14,88 | 14,88 | 2,48% | - |
| 14.05.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 3,27% | - |
| 13.05.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,14% | - |
| 10.05.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 2,33% | - |
| 09.05.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,29% | - |
| 08.05.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -4,44% | - |
| 07.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 4,80% | - |
| 06.05.2024 | 13,12 | 13,74 | 13,12 | 13,74 | 3,93% | 10,00 |
| 03.05.2024 | 12,86 | 13,22 | 12,86 | 13,22 | 8,72% | 40,00 |
| 02.05.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,16% | - |
| 30.04.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 1,34% | - |
| 29.04.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,00% | - |
| 26.04.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -3,39% | - |
| 25.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 24.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,12% | - |
| 23.04.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,16% | - |
| 22.04.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,00% | - |
| 19.04.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,48% | - |
| 18.04.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 0,48% | - |
| 17.04.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -1,58% | - |
| 16.04.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,94% | - |
| 15.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,90% | - |
| 12.04.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 2,94% | - |
| 11.04.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -2,41% | - |
| 10.04.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,45% | - |
| 09.04.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,89% | - |
| 08.04.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,75% | - |
| 05.04.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,62% | - |
| 04.04.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,35% | - |
| 03.04.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,15% | - |
| 02.04.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -4,84% | - |
| 28.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 2,78% | - |
| 27.03.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | - |
| 26.03.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,00% | - |
| 25.03.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -2,30% | - |
| 22.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,02% | - |
| 21.03.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 4,72% | - |
| 20.03.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -3,38% | - |
| 19.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -5,16% | - |
| 18.03.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -0,42% | - |
| 15.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,83% | - |
| 14.03.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -0,14% | - |
| 13.03.2024 | 14,54 | 14,54 | 14,54 | 14,54 | 2,83% | - |
| 12.03.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -1,12% | - |
| 11.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,56% | - |
| 08.03.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -1,39% | - |
| 07.03.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 4,19% | - |
| 06.03.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -0,29% | - |
| 05.03.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 0,43% | - |
| 04.03.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 2,22% | - |
| 01.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,59% | - |
| 29.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,59% | - |
| 28.02.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 2,37% | - |
| 27.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 26.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,29% | - |
| 23.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 4,15% | - |
| 22.02.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,36% | - |
| 21.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 20.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,15% | - |
| 19.02.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -1,05% | - |
| 16.02.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -2,06% | - |
| 15.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | - |
| 14.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,91% | - |
| 13.02.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,61% | - |
| 12.02.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,62% | - |
| 09.02.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,46% | - |
| 08.02.2024 | 12,38 | 13,02 | 12,38 | 13,02 | 5,00% | - |
| 07.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,82% | - |
| 06.02.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -2,11% | - |
| 05.02.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 2,33% | - |
| 02.02.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -2,90% | - |
| 01.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 250,00 |
| 31.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,48% | - |
| 30.01.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,16% | - |
| 29.01.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 1,79% | - |
| 26.01.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 1,32% | - |
| 25.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,33% | - |
| 24.01.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 1,34% | - |
| 23.01.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,34% | - |
| 22.01.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,84% | - |
| 19.01.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,72% | - |
| 18.01.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,19% | - |
| 17.01.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -2,81% | - |
| 16.01.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -3,19% | - |
| 15.01.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -2,64% | - |
| 12.01.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -1,68% | - |
| 11.01.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,46% | - |
| 10.01.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,81% | - |
| 09.01.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 1,69% | - |
| 08.01.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -1,95% | - |
| 05.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,22% | - |
| 04.01.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -2,67% | - |
| 03.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,98% | - |
| 02.01.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,14% | - |
| 29.12.2023 | 14,04 | 14,04 | 14,04 | 14,04 | 0,00% | - |
| 28.12.2023 | 14,04 | 14,04 | 14,04 | 14,04 | 0,72% | - |
| 27.12.2023 | 13,94 | 13,94 | 13,94 | 13,94 | 4,19% | - |
| 22.12.2023 | 13,38 | 13,38 | 13,38 | 13,38 | -4,97% | - |