12,339SEK
-3,60%
Echtzeit-Aktienkurs OssDsign AB
Bid:
Ask:
Aktienkurse zur OssDsign AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,78 | 12,90 | 12,32 | 12,36 | -3,44% | 218.163,00 |
| 11.12.2025 | 13,12 | 13,38 | 12,70 | 12,80 | -2,29% | 406.911,00 |
| 10.12.2025 | 12,08 | 13,34 | 12,08 | 13,10 | 7,03% | 599.072,00 |
| 09.12.2025 | 12,10 | 12,40 | 11,98 | 12,24 | 0,49% | 276.760,00 |
| 08.12.2025 | 11,50 | 12,30 | 11,50 | 12,18 | 8,17% | 484.177,00 |
| 05.12.2025 | 10,68 | 11,30 | 10,52 | 11,26 | 5,23% | 420.650,00 |
| 04.12.2025 | 10,42 | 10,78 | 10,30 | 10,70 | 3,48% | 310.531,00 |
| 03.12.2025 | 10,78 | 10,84 | 10,30 | 10,34 | -4,44% | 240.172,00 |
| 02.12.2025 | 10,62 | 10,84 | 10,50 | 10,82 | 1,31% | 127.024,00 |
| 01.12.2025 | 10,76 | 11,04 | 10,60 | 10,68 | -2,20% | 94.554,00 |
| 28.11.2025 | 10,88 | 11,04 | 10,70 | 10,92 | 0,37% | 203.344,00 |
| 27.11.2025 | 10,42 | 11,16 | 10,42 | 10,88 | 3,42% | 214.892,00 |
| 26.11.2025 | 10,86 | 10,90 | 10,38 | 10,52 | -2,23% | 234.200,00 |
| 25.11.2025 | 10,44 | 10,88 | 10,36 | 10,76 | 3,46% | 185.902,00 |
| 24.11.2025 | 10,40 | 10,52 | 10,20 | 10,40 | -0,19% | 178.563,00 |
| 21.11.2025 | 10,58 | 10,66 | 10,30 | 10,42 | -2,43% | 199.454,00 |
| 20.11.2025 | 10,64 | 10,84 | 10,52 | 10,68 | -0,56% | 172.161,00 |
| 19.11.2025 | 10,88 | 11,00 | 10,52 | 10,74 | -2,01% | 259.011,00 |
| 18.11.2025 | 10,98 | 11,04 | 10,66 | 10,96 | -0,18% | 253.111,00 |
| 17.11.2025 | 11,00 | 11,10 | 10,82 | 10,98 | -0,18% | 237.337,00 |
| 14.11.2025 | 10,82 | 11,00 | 10,60 | 11,00 | 0,92% | 387.370,00 |
| 13.11.2025 | 11,30 | 11,58 | 10,80 | 10,90 | -4,89% | 317.448,00 |
| 12.11.2025 | 10,96 | 11,54 | 10,94 | 11,46 | 4,56% | 394.964,00 |
| 11.11.2025 | 11,02 | 11,20 | 10,90 | 10,96 | -0,36% | 303.867,00 |
| 10.11.2025 | 10,58 | 11,18 | 10,32 | 11,00 | 4,36% | 433.363,00 |
| 07.11.2025 | 10,86 | 11,06 | 10,40 | 10,54 | -2,04% | 500.913,00 |
| 06.11.2025 | 11,36 | 11,36 | 10,36 | 10,76 | -4,44% | 888.031,00 |
| 05.11.2025 | 11,00 | 11,50 | 10,58 | 11,26 | 0,90% | 1.173.735,00 |
| 04.11.2025 | 11,98 | 12,00 | 10,40 | 11,16 | -13,35% | 5.135.698,00 |
| 03.11.2025 | 13,02 | 13,40 | 12,68 | 12,88 | -0,92% | 660.606,00 |
| 31.10.2025 | 13,00 | 13,22 | 12,76 | 13,00 | 0,15% | 178.789,00 |
| 30.10.2025 | 12,92 | 13,18 | 12,84 | 12,98 | -0,46% | 168.260,00 |
| 29.10.2025 | 13,24 | 13,38 | 12,90 | 13,04 | -1,36% | 193.724,00 |
| 28.10.2025 | 13,34 | 13,52 | 13,10 | 13,22 | -0,75% | 196.995,00 |
| 27.10.2025 | 13,18 | 13,50 | 13,10 | 13,32 | 2,15% | 229.335,00 |
| 24.10.2025 | 12,96 | 13,44 | 12,96 | 13,04 | 1,40% | 163.418,00 |
| 23.10.2025 | 13,00 | 13,18 | 12,76 | 12,86 | -1,08% | 155.205,00 |
| 22.10.2025 | 13,18 | 13,36 | 13,00 | 13,00 | -1,22% | 133.186,00 |
| 21.10.2025 | 13,06 | 13,38 | 13,02 | 13,16 | 0,61% | 135.859,00 |
| 20.10.2025 | 13,38 | 13,52 | 13,04 | 13,08 | -2,39% | 160.805,00 |
| 17.10.2025 | 13,56 | 13,58 | 12,94 | 13,40 | -1,76% | 293.817,00 |
| 16.10.2025 | 13,44 | 13,78 | 13,10 | 13,64 | 3,18% | 379.561,00 |
| 15.10.2025 | 13,18 | 13,52 | 13,02 | 13,22 | 0,00% | 183.770,00 |
| 14.10.2025 | 13,30 | 13,40 | 12,86 | 13,22 | -1,34% | 288.002,00 |
| 13.10.2025 | 13,46 | 13,98 | 13,24 | 13,40 | -1,33% | 289.400,00 |
| 10.10.2025 | 13,86 | 13,88 | 13,48 | 13,58 | -0,59% | 323.715,00 |
| 09.10.2025 | 13,46 | 13,80 | 13,26 | 13,66 | 1,64% | 293.786,00 |
| 08.10.2025 | 13,16 | 13,62 | 13,06 | 13,44 | 1,20% | 346.149,00 |
| 07.10.2025 | 13,66 | 13,72 | 13,16 | 13,28 | -2,78% | 449.809,00 |
| 06.10.2025 | 13,68 | 13,86 | 13,32 | 13,66 | 0,00% | 390.878,00 |
| 03.10.2025 | 13,94 | 14,10 | 13,54 | 13,66 | -1,87% | 378.259,00 |
| 02.10.2025 | 14,28 | 14,46 | 13,90 | 13,92 | -2,25% | 225.352,00 |
| 01.10.2025 | 14,48 | 14,48 | 14,08 | 14,24 | -1,66% | 280.719,00 |
| 30.09.2025 | 14,42 | 14,58 | 14,10 | 14,48 | 0,70% | 117.958,00 |
| 29.09.2025 | 14,30 | 14,44 | 14,20 | 14,38 | 0,00% | 273.061,00 |
| 26.09.2025 | 14,50 | 14,58 | 14,28 | 14,38 | -0,69% | 176.824,00 |
| 25.09.2025 | 14,32 | 14,68 | 14,24 | 14,48 | 1,26% | 220.918,00 |
| 24.09.2025 | 14,58 | 14,66 | 14,12 | 14,30 | -1,79% | 228.563,00 |
| 23.09.2025 | 14,58 | 15,04 | 14,22 | 14,56 | -1,09% | 615.512,00 |
| 22.09.2025 | 14,98 | 15,26 | 14,36 | 14,72 | -1,74% | 324.503,00 |
| 19.09.2025 | 15,28 | 15,30 | 14,90 | 14,98 | -1,45% | 238.412,00 |
| 18.09.2025 | 14,94 | 15,44 | 14,94 | 15,20 | 2,01% | 236.302,00 |
| 17.09.2025 | 14,74 | 14,98 | 14,62 | 14,90 | 0,13% | 185.018,00 |
| 16.09.2025 | 14,84 | 15,10 | 14,72 | 14,88 | 0,68% | 224.606,00 |
| 15.09.2025 | 15,18 | 15,50 | 14,72 | 14,78 | -2,76% | 333.831,00 |
| 12.09.2025 | 15,68 | 15,70 | 15,04 | 15,20 | -1,17% | 619.204,00 |
| 11.09.2025 | 15,70 | 15,72 | 15,34 | 15,38 | -2,16% | 181.251,00 |
| 10.09.2025 | 15,92 | 16,12 | 15,62 | 15,72 | 0,13% | 168.779,00 |
| 09.09.2025 | 15,98 | 16,40 | 15,60 | 15,70 | -1,75% | 343.303,00 |
| 08.09.2025 | 15,82 | 16,26 | 15,82 | 15,98 | 0,38% | 275.118,00 |
| 05.09.2025 | 15,56 | 16,08 | 15,46 | 15,92 | 2,98% | 355.380,00 |
| 04.09.2025 | 15,28 | 15,62 | 15,10 | 15,46 | 1,58% | 366.186,00 |
| 03.09.2025 | 15,36 | 15,70 | 14,98 | 15,22 | -0,91% | 394.481,00 |
| 02.09.2025 | 15,70 | 15,76 | 15,18 | 15,36 | -2,04% | 401.828,00 |
| 01.09.2025 | 15,00 | 15,76 | 15,00 | 15,68 | 4,53% | 382.317,00 |
| 29.08.2025 | 14,98 | 15,44 | 14,80 | 15,00 | 0,27% | 451.350,00 |
| 28.08.2025 | 13,98 | 14,98 | 13,96 | 14,96 | 5,80% | 437.990,00 |
| 27.08.2025 | 14,20 | 14,20 | 13,96 | 14,14 | -0,28% | 165.509,00 |
| 26.08.2025 | 14,50 | 14,52 | 14,04 | 14,18 | -2,34% | 273.927,00 |
| 25.08.2025 | 14,32 | 14,52 | 13,66 | 14,52 | 2,69% | 704.492,00 |
| 22.08.2025 | 14,50 | 14,70 | 14,10 | 14,14 | -2,48% | 477.200,00 |
| 21.08.2025 | 15,10 | 15,44 | 14,18 | 14,50 | -4,23% | 630.325,00 |
| 20.08.2025 | 16,36 | 16,36 | 14,74 | 15,14 | -8,46% | 1.661.753,00 |
| 19.08.2025 | 15,74 | 16,72 | 15,34 | 16,54 | 14,54% | 2.339.701,00 |
| 18.08.2025 | 14,26 | 14,60 | 14,04 | 14,44 | 0,70% | 609.744,00 |
| 15.08.2025 | 14,18 | 14,40 | 14,00 | 14,34 | 1,27% | 195.758,00 |
| 14.08.2025 | 14,02 | 14,24 | 13,82 | 14,16 | 0,28% | 257.505,00 |
| 13.08.2025 | 14,16 | 14,50 | 13,90 | 14,12 | 0,14% | 304.545,00 |
| 12.08.2025 | 14,68 | 14,68 | 14,06 | 14,10 | -3,95% | 303.473,00 |
| 11.08.2025 | 14,68 | 14,86 | 14,44 | 14,68 | 0,14% | 240.906,00 |
| 08.08.2025 | 14,72 | 15,06 | 14,44 | 14,66 | -0,14% | 231.267,00 |
| 07.08.2025 | 14,88 | 14,92 | 14,60 | 14,68 | -1,48% | 199.392,00 |
| 06.08.2025 | 15,12 | 15,24 | 14,74 | 14,90 | -2,36% | 171.730,00 |
| 05.08.2025 | 15,24 | 15,60 | 15,02 | 15,26 | -0,26% | 229.280,00 |
| 04.08.2025 | 15,26 | 15,46 | 14,98 | 15,30 | 0,53% | 314.217,00 |
| 01.08.2025 | 14,70 | 15,30 | 14,30 | 15,22 | 2,70% | 540.872,00 |
| 31.07.2025 | 15,08 | 15,42 | 14,54 | 14,82 | -1,72% | 343.436,00 |
| 30.07.2025 | 15,86 | 15,86 | 14,96 | 15,08 | -5,16% | 320.435,00 |
| 29.07.2025 | 16,00 | 16,36 | 15,66 | 15,90 | -1,00% | 220.234,00 |
| 28.07.2025 | 15,26 | 16,26 | 15,26 | 16,06 | 5,10% | 514.979,00 |