14,410SEK
0,77%
Echtzeit-Aktienkurs OssDsign AB
Bid:
Ask:
Aktienkurse zur OssDsign AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 14,66 | 14,80 | 14,30 | 14,30 | -2,46% | 240.926,00 |
| 15.07.2025 | 14,22 | 14,80 | 14,14 | 14,66 | 3,82% | 289.135,00 |
| 14.07.2025 | 14,32 | 14,46 | 14,12 | 14,12 | -1,94% | 313.692,00 |
| 11.07.2025 | 14,50 | 14,70 | 14,30 | 14,40 | -0,83% | 215.435,00 |
| 10.07.2025 | 14,64 | 14,76 | 14,30 | 14,52 | -1,22% | 535.451,00 |
| 09.07.2025 | 14,88 | 15,00 | 14,56 | 14,70 | -1,34% | 403.450,00 |
| 08.07.2025 | 15,00 | 15,06 | 14,78 | 14,90 | -0,67% | 177.340,00 |
| 07.07.2025 | 15,08 | 15,38 | 14,74 | 15,00 | 0,00% | 468.233,00 |
| 04.07.2025 | 14,86 | 15,36 | 14,86 | 15,00 | 1,21% | 405.354,00 |
| 03.07.2025 | 15,12 | 15,18 | 14,58 | 14,82 | -1,72% | 472.214,00 |
| 02.07.2025 | 14,70 | 15,08 | 14,38 | 15,08 | 2,45% | 973.843,00 |
| 01.07.2025 | 14,52 | 14,88 | 14,24 | 14,72 | 1,94% | 1.264.886,00 |
| 30.06.2025 | 14,20 | 14,66 | 14,00 | 14,44 | 3,44% | 692.955,00 |
| 27.06.2025 | 14,30 | 14,80 | 13,76 | 13,96 | 1,90% | 1.649.626,00 |
| 26.06.2025 | 12,40 | 14,60 | 12,40 | 13,70 | 11,02% | 4.596.949,00 |
| 25.06.2025 | 12,38 | 12,90 | 12,32 | 12,34 | 0,00% | 304.195,00 |
| 24.06.2025 | 12,66 | 12,80 | 12,32 | 12,34 | -0,48% | 354.041,00 |
| 23.06.2025 | 12,84 | 13,28 | 12,34 | 12,40 | -3,58% | 856.529,00 |
| 19.06.2025 | 12,94 | 13,08 | 12,72 | 12,86 | -0,31% | 460.352,00 |
| 18.06.2025 | 12,60 | 13,10 | 12,60 | 12,90 | 1,42% | 717.212,00 |
| 17.06.2025 | 12,70 | 12,88 | 12,42 | 12,72 | -0,31% | 725.840,00 |
| 16.06.2025 | 12,94 | 13,00 | 12,66 | 12,76 | -1,85% | 448.395,00 |
| 13.06.2025 | 12,94 | 13,18 | 12,80 | 13,00 | -0,31% | 372.242,00 |
| 12.06.2025 | 13,14 | 13,20 | 12,70 | 13,04 | -1,51% | 727.765,00 |
| 11.06.2025 | 13,16 | 13,42 | 13,04 | 13,24 | 0,76% | 887.313,00 |
| 10.06.2025 | 13,66 | 13,72 | 13,00 | 13,14 | -2,23% | 1.324.214,00 |
| 09.06.2025 | 14,08 | 14,36 | 13,32 | 13,44 | -4,00% | 843.943,00 |
| 05.06.2025 | 13,98 | 14,18 | 13,66 | 14,00 | 0,14% | 686.592,00 |
| 04.06.2025 | 14,60 | 15,02 | 13,80 | 13,98 | -10,38% | 2.508.592,00 |
| 03.06.2025 | 14,38 | 15,60 | 14,38 | 15,60 | 8,33% | 643.437,00 |
| 02.06.2025 | 14,38 | 14,76 | 14,10 | 14,40 | 0,00% | 682.972,00 |
| 30.05.2025 | 14,30 | 14,78 | 14,06 | 14,40 | 3,15% | 1.969.460,00 |
| 28.05.2025 | 13,52 | 14,10 | 13,18 | 13,96 | 8,05% | 979.843,00 |
| 27.05.2025 | 13,18 | 13,26 | 12,82 | 12,92 | -1,37% | 189.283,00 |
| 26.05.2025 | 12,90 | 13,36 | 12,90 | 13,10 | 2,34% | 361.575,00 |
| 23.05.2025 | 13,06 | 13,32 | 12,54 | 12,80 | -2,14% | 531.493,00 |
| 22.05.2025 | 13,28 | 13,28 | 12,94 | 13,08 | -1,06% | 273.411,00 |
| 21.05.2025 | 13,62 | 13,72 | 13,20 | 13,22 | -3,64% | 280.301,00 |
| 20.05.2025 | 13,60 | 13,76 | 13,52 | 13,72 | 1,63% | 254.677,00 |
| 19.05.2025 | 13,64 | 13,68 | 13,12 | 13,50 | -1,60% | 244.330,00 |
| 16.05.2025 | 14,06 | 14,20 | 13,50 | 13,72 | -1,44% | 511.291,00 |
| 15.05.2025 | 14,02 | 14,78 | 13,90 | 13,92 | 0,87% | 611.342,00 |
| 14.05.2025 | 14,18 | 14,40 | 13,64 | 13,80 | -3,36% | 569.075,00 |
| 13.05.2025 | 14,20 | 15,36 | 14,00 | 14,28 | 0,28% | 828.184,00 |
| 12.05.2025 | 13,94 | 14,26 | 13,26 | 14,24 | 2,30% | 701.601,00 |
| 09.05.2025 | 14,04 | 14,56 | 13,76 | 13,92 | -0,57% | 334.540,00 |
| 08.05.2025 | 14,50 | 14,94 | 13,86 | 14,00 | -2,23% | 550.809,00 |
| 07.05.2025 | 13,92 | 14,48 | 13,78 | 14,32 | 6,55% | 979.255,00 |
| 06.05.2025 | 13,48 | 14,50 | 12,68 | 13,44 | 11,26% | 1.408.940,00 |
| 05.05.2025 | 12,76 | 12,96 | 12,00 | 12,08 | -5,33% | 539.025,00 |
| 02.05.2025 | 13,00 | 13,36 | 12,72 | 12,76 | -4,06% | 348.843,00 |
| 30.04.2025 | 12,88 | 13,30 | 12,00 | 13,30 | 1,22% | 728.470,00 |
| 29.04.2025 | 12,98 | 13,18 | 12,94 | 13,14 | 0,61% | 237.179,00 |
| 28.04.2025 | 12,78 | 13,26 | 12,78 | 13,06 | 0,46% | 177.482,00 |
| 25.04.2025 | 13,10 | 13,16 | 12,80 | 13,00 | -1,81% | 372.798,00 |
| 24.04.2025 | 13,78 | 13,84 | 12,62 | 13,24 | -5,43% | 1.012.988,00 |
| 23.04.2025 | 14,14 | 14,30 | 13,78 | 14,00 | -0,99% | 192.165,00 |
| 22.04.2025 | 14,06 | 14,30 | 13,54 | 14,14 | 1,43% | 176.609,00 |
| 17.04.2025 | 14,34 | 14,56 | 13,94 | 13,94 | -2,65% | 221.216,00 |
| 16.04.2025 | 13,98 | 14,62 | 13,70 | 14,32 | 3,32% | 304.995,00 |
| 15.04.2025 | 13,82 | 14,06 | 13,70 | 13,86 | 0,58% | 318.022,00 |
| 14.04.2025 | 14,12 | 14,58 | 13,66 | 13,78 | -2,13% | 411.527,00 |
| 11.04.2025 | 13,16 | 14,10 | 12,70 | 14,08 | 6,51% | 691.452,00 |
| 10.04.2025 | 12,82 | 13,40 | 12,58 | 13,22 | 9,26% | 972.476,00 |
| 09.04.2025 | 11,08 | 12,72 | 10,70 | 12,10 | 6,33% | 1.143.956,00 |
| 08.04.2025 | 11,08 | 11,72 | 11,08 | 11,38 | 3,83% | 600.413,00 |
| 07.04.2025 | 10,88 | 11,36 | 10,62 | 10,96 | -5,35% | 758.647,00 |
| 04.04.2025 | 11,80 | 12,20 | 11,06 | 11,58 | -2,53% | 611.269,00 |
| 03.04.2025 | 11,90 | 12,08 | 11,16 | 11,88 | -0,17% | 280.437,00 |
| 02.04.2025 | 11,36 | 12,24 | 11,10 | 11,90 | 4,94% | 573.812,00 |
| 01.04.2025 | 11,14 | 11,64 | 11,14 | 11,34 | 0,89% | 167.301,00 |
| 31.03.2025 | 11,72 | 11,72 | 10,90 | 11,24 | -4,26% | 470.923,00 |
| 28.03.2025 | 12,34 | 12,34 | 11,66 | 11,74 | -2,17% | 225.041,00 |
| 27.03.2025 | 11,28 | 12,30 | 11,04 | 12,00 | 5,08% | 829.833,00 |
| 26.03.2025 | 11,56 | 11,62 | 11,36 | 11,42 | -1,55% | 179.232,00 |
| 25.03.2025 | 11,48 | 11,64 | 11,40 | 11,60 | 1,05% | 131.182,00 |
| 24.03.2025 | 11,60 | 11,94 | 11,28 | 11,48 | -0,17% | 161.760,00 |
| 21.03.2025 | 11,68 | 11,78 | 11,36 | 11,50 | -1,37% | 139.993,00 |
| 20.03.2025 | 11,84 | 12,02 | 11,66 | 11,66 | -0,34% | 196.270,00 |
| 19.03.2025 | 11,88 | 11,96 | 11,54 | 11,70 | -1,52% | 209.174,00 |
| 18.03.2025 | 13,20 | 13,20 | 11,76 | 11,88 | -4,50% | 264.046,00 |
| 17.03.2025 | 12,02 | 12,46 | 11,86 | 12,44 | 4,19% | 123.391,00 |
| 14.03.2025 | 12,02 | 12,38 | 11,82 | 11,94 | -0,67% | 95.166,00 |
| 13.03.2025 | 12,00 | 12,42 | 11,80 | 12,02 | 0,33% | 181.927,00 |
| 12.03.2025 | 11,50 | 12,08 | 11,32 | 11,98 | 4,36% | 260.478,00 |
| 11.03.2025 | 11,50 | 11,70 | 11,22 | 11,48 | -0,17% | 339.494,00 |
| 10.03.2025 | 12,10 | 12,18 | 11,48 | 11,50 | -4,96% | 289.791,00 |
| 07.03.2025 | 11,58 | 12,18 | 11,58 | 12,10 | 0,83% | 442.542,00 |
| 06.03.2025 | 12,42 | 12,62 | 12,00 | 12,00 | -2,91% | 186.644,00 |
| 05.03.2025 | 12,50 | 12,84 | 12,20 | 12,36 | -0,48% | 363.055,00 |
| 04.03.2025 | 13,22 | 13,26 | 12,14 | 12,42 | -6,90% | 528.135,00 |
| 03.03.2025 | 13,70 | 13,88 | 12,94 | 13,34 | -2,49% | 318.182,00 |
| 28.02.2025 | 13,08 | 13,68 | 12,70 | 13,68 | 4,75% | 274.595,00 |
| 27.02.2025 | 13,98 | 13,98 | 13,06 | 13,06 | -3,97% | 399.055,00 |
| 26.02.2025 | 13,64 | 14,00 | 13,50 | 13,60 | -0,29% | 225.152,00 |
| 25.02.2025 | 13,02 | 14,48 | 13,02 | 13,64 | 2,71% | 559.376,00 |
| 24.02.2025 | 13,50 | 13,68 | 13,02 | 13,28 | -1,48% | 257.879,00 |
| 21.02.2025 | 12,94 | 13,60 | 12,84 | 13,48 | 5,15% | 350.365,00 |
| 20.02.2025 | 12,72 | 12,94 | 12,64 | 12,82 | 1,91% | 285.761,00 |
| 19.02.2025 | 12,44 | 13,10 | 12,40 | 12,58 | 0,48% | 344.763,00 |