Echtzeit-Aktienkurs OssDsign AB
Bid:
Ask:
Aktienkurse zur OssDsign AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -6,81% | - |
| 12.06.2025 | 1,20 | 1,27 | 1,17 | 1,26 | 6,76% | 300,00 |
| 11.06.2025 | 1,21 | 1,22 | 1,18 | 1,18 | -2,15% | - |
| 10.06.2025 | 1,22 | 1,25 | 1,19 | 1,21 | -1,23% | 18.000,00 |
| 09.06.2025 | 1,29 | 1,31 | 1,21 | 1,22 | -4,15% | 7.674,00 |
| 06.06.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,93% | 11.500,00 |
| 05.06.2025 | 1,29 | 1,29 | 1,26 | 1,29 | 0,00% | 2.700,00 |
| 04.06.2025 | 1,43 | 1,45 | 1,27 | 1,29 | -8,58% | 13.911,00 |
| 03.06.2025 | 1,31 | 1,42 | 1,31 | 1,41 | 6,42% | 38.922,00 |
| 02.06.2025 | 1,33 | 1,35 | 1,30 | 1,33 | 0,61% | 47.319,00 |
| 30.05.2025 | 1,31 | 1,39 | 1,28 | 1,32 | -3,94% | 51.424,00 |
| 29.05.2025 | 1,28 | 1,51 | 1,28 | 1,37 | -6,35% | 56.916,00 |
| 28.05.2025 | 1,19 | 1,49 | 1,19 | 1,46 | -15,62% | 138.169,00 |
| 27.05.2025 | 1,21 | 1,74 | 1,19 | 1,74 | 43,27% | 11.700,00 |
| 26.05.2025 | 1,19 | 1,24 | 1,19 | 1,21 | 2,02% | - |
| 23.05.2025 | 1,20 | 1,23 | 1,16 | 1,19 | -1,17% | - |
| 22.05.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,96% | - |
| 21.05.2025 | 1,25 | 1,26 | 1,22 | 1,23 | -2,00% | - |
| 20.05.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,48% | - |
| 19.05.2025 | 1,25 | 1,25 | 1,21 | 1,24 | -0,80% | 1.500,00 |
| 16.05.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -2,18% | - |
| 15.05.2025 | 1,27 | 1,36 | 1,27 | 1,28 | 0,79% | - |
| 14.05.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -2,45% | 5.750,00 |
| 13.05.2025 | 1,30 | 1,41 | 1,29 | 1,30 | 0,69% | 5.200,00 |
| 12.05.2025 | 1,26 | 1,31 | 1,22 | 1,30 | 2,70% | - |
| 09.05.2025 | 1,29 | 1,33 | 1,26 | 1,26 | -2,40% | - |
| 08.05.2025 | 1,32 | 1,36 | 1,27 | 1,29 | -1,97% | - |
| 07.05.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 6,03% | - |
| 06.05.2025 | 1,11 | 1,32 | 1,11 | 1,24 | 12,39% | - |
| 05.05.2025 | 1,18 | 1,20 | 1,10 | 1,11 | -6,19% | - |
| 02.05.2025 | 1,21 | 1,22 | 1,16 | 1,18 | -2,96% | - |
| 30.04.2025 | 1,18 | 1,22 | 1,16 | 1,22 | 1,84% | - |
| 29.04.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,75% | - |
| 28.04.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 1,43% | - |
| 25.04.2025 | 1,21 | 1,21 | 1,16 | 1,19 | -1,66% | - |
| 24.04.2025 | 1,27 | 1,27 | 1,15 | 1,21 | -4,82% | - |
| 23.04.2025 | 1,29 | 1,31 | 1,26 | 1,27 | -1,63% | - |
| 22.04.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 1,26% | - |
| 17.04.2025 | 1,28 | 1,31 | 1,26 | 1,27 | -0,86% | - |
| 16.04.2025 | 1,25 | 1,31 | 1,22 | 1,28 | 2,56% | 10.000,00 |
| 15.04.2025 | 1,25 | 1,27 | 1,23 | 1,25 | 0,24% | - |
| 14.04.2025 | 1,27 | 1,32 | 1,24 | 1,25 | -2,50% | - |
| 11.04.2025 | 1,19 | 1,28 | 1,14 | 1,28 | 7,03% | - |
| 10.04.2025 | 1,10 | 1,22 | 1,10 | 1,20 | 8,34% | - |
| 09.04.2025 | 1,03 | 1,15 | 0,98 | 1,10 | 6,47% | - |
| 08.04.2025 | 1,01 | 1,07 | 1,01 | 1,04 | 3,08% | - |
| 07.04.2025 | 1,04 | 1,04 | 0,96 | 1,01 | -3,55% | - |
| 04.04.2025 | 1,09 | 1,12 | 1,02 | 1,04 | -4,58% | - |
| 03.04.2025 | 1,11 | 1,13 | 1,07 | 1,09 | -1,62% | - |
| 02.04.2025 | 1,05 | 1,13 | 1,03 | 1,11 | 6,12% | - |
| 01.04.2025 | 1,03 | 1,07 | 1,03 | 1,05 | 1,55% | - |
| 31.03.2025 | 1,08 | 1,09 | 1,01 | 1,03 | -4,81% | - |
| 28.03.2025 | 1,13 | 1,15 | 1,08 | 1,08 | -4,50% | - |
| 27.03.2025 | 1,05 | 1,14 | 1,02 | 1,13 | 7,60% | - |
| 26.03.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,31% | - |
| 25.03.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 1,04% | - |
| 24.03.2025 | 1,05 | 1,09 | 1,03 | 1,06 | 0,86% | - |
| 21.03.2025 | 1,07 | 1,07 | 1,04 | 1,05 | -1,87% | - |
| 20.03.2025 | 1,07 | 1,09 | 1,06 | 1,07 | 0,09% | - |
| 19.03.2025 | 1,07 | 1,09 | 1,05 | 1,07 | -0,74% | - |
| 18.03.2025 | 1,12 | 1,17 | 1,07 | 1,07 | -4,53% | - |
| 17.03.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 4,17% | - |
| 14.03.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -0,28% | - |
| 13.03.2025 | 1,09 | 1,12 | 1,07 | 1,08 | -0,46% | - |
| 12.03.2025 | 1,00 | 1,10 | 1,00 | 1,09 | 5,43% | - |
| 11.03.2025 | 1,02 | 1,06 | 1,02 | 1,03 | -1,99% | - |
| 10.03.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -5,22% | - |
| 07.03.2025 | 1,10 | 1,11 | 1,06 | 1,11 | 1,00% | - |
| 06.03.2025 | 1,13 | 1,15 | 1,10 | 1,10 | -2,48% | - |
| 05.03.2025 | 1,12 | 1,16 | 1,11 | 1,13 | 0,98% | - |
| 04.03.2025 | 1,20 | 1,20 | 1,10 | 1,12 | -6,99% | - |
| 03.03.2025 | 1,21 | 1,24 | 1,16 | 1,20 | -0,99% | - |
| 28.02.2025 | 1,17 | 1,22 | 1,14 | 1,21 | 3,68% | - |
| 27.02.2025 | 1,18 | 1,24 | 1,17 | 1,17 | -3,62% | - |
| 26.02.2025 | 1,19 | 1,26 | 1,19 | 1,21 | -0,82% | - |
| 25.02.2025 | 1,18 | 1,29 | 1,18 | 1,22 | 3,38% | - |
| 24.02.2025 | 1,21 | 1,23 | 1,17 | 1,18 | -1,91% | - |
| 21.02.2025 | 1,14 | 1,22 | 1,14 | 1,21 | 5,51% | - |
| 20.02.2025 | 1,09 | 1,16 | 1,09 | 1,14 | 1,96% | - |
| 19.02.2025 | 1,12 | 1,17 | 1,11 | 1,12 | 0,54% | - |
| 18.02.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 0,36% | - |
| 17.02.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,82% | - |
| 14.02.2025 | 1,08 | 1,13 | 1,07 | 1,10 | 2,32% | - |
| 13.02.2025 | 1,07 | 1,09 | 1,06 | 1,08 | 0,84% | - |
| 12.02.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -2,91% | - |
| 11.02.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,48% | - |
| 10.02.2025 | 1,08 | 1,14 | 1,08 | 1,13 | 1,71% | - |
| 07.02.2025 | 1,08 | 1,14 | 1,08 | 1,11 | 1,28% | - |
| 06.02.2025 | 1,07 | 1,13 | 1,07 | 1,10 | 2,91% | - |
| 05.02.2025 | 1,07 | 1,12 | 1,05 | 1,07 | -3,27% | - |
| 04.02.2025 | 0,94 | 1,12 | 0,94 | 1,10 | 17,13% | - |
| 03.02.2025 | 0,90 | 0,94 | 0,87 | 0,94 | 4,91% | 1.100,00 |
| 31.01.2025 | 0,88 | 0,91 | 0,87 | 0,90 | 1,93% | - |
| 30.01.2025 | 0,89 | 0,90 | 0,87 | 0,88 | -1,35% | - |
| 29.01.2025 | 0,90 | 0,92 | 0,89 | 0,89 | -1,44% | - |
| 28.01.2025 | 0,88 | 0,91 | 0,88 | 0,90 | -0,77% | - |
| 27.01.2025 | 0,91 | 0,94 | 0,90 | 0,91 | -2,88% | - |
| 24.01.2025 | 0,92 | 0,94 | 0,91 | 0,94 | 1,85% | - |
| 23.01.2025 | 0,87 | 0,93 | 0,87 | 0,92 | 5,26% | - |
| 22.01.2025 | 0,90 | 0,90 | 0,87 | 0,88 | -2,23% | 1.000,00 |