4,128SEK
0,19%
Echtzeit-Aktienkurs OssDsign AB
Bid:
Ask:
Aktienkurse zur OssDsign AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 4,14 | 4,15 | 4,06 | 4,12 | -0,11% | - |
| 22.05.2026 | 4,03 | 4,12 | 4,03 | 4,12 | 0,61% | 89.277,00 |
| 21.05.2026 | 4,06 | 4,10 | 4,00 | 4,10 | -1,33% | 397.766,00 |
| 20.05.2026 | 4,12 | 4,16 | 4,04 | 4,15 | 0,24% | 124.225,00 |
| 19.05.2026 | 4,13 | 4,20 | 4,07 | 4,14 | 0,73% | 251.763,00 |
| 18.05.2026 | 4,00 | 4,11 | 3,91 | 4,11 | 0,98% | 188.061,00 |
| 15.05.2026 | 4,10 | 4,19 | 3,98 | 4,07 | -2,47% | 256.782,00 |
| 14.05.2026 | 4,16 | 4,18 | 4,14 | 4,17 | 1,78% | - |
| 13.05.2026 | 4,20 | 4,23 | 4,06 | 4,10 | -2,38% | 205.025,00 |
| 12.05.2026 | 4,00 | 4,26 | 3,87 | 4,20 | 4,74% | 332.362,00 |
| 11.05.2026 | 3,98 | 4,06 | 3,86 | 4,01 | 0,38% | 414.243,00 |
| 08.05.2026 | 4,10 | 4,12 | 3,99 | 4,00 | -2,56% | 301.650,00 |
| 07.05.2026 | 3,96 | 4,17 | 3,91 | 4,10 | 5,67% | 427.400,00 |
| 06.05.2026 | 4,09 | 4,17 | 3,85 | 3,88 | -4,90% | 712.495,00 |
| 05.05.2026 | 3,83 | 4,18 | 3,83 | 4,08 | 2,26% | 507.350,00 |
| 04.05.2026 | 4,03 | 4,08 | 3,86 | 3,99 | -2,56% | 372.000,00 |
| 30.04.2026 | 4,22 | 4,22 | 3,99 | 4,10 | -1,33% | 285.152,00 |
| 29.04.2026 | 4,42 | 4,42 | 4,15 | 4,15 | -6,74% | 214.749,00 |
| 28.04.2026 | 4,31 | 4,55 | 4,30 | 4,45 | 3,85% | 241.435,00 |
| 27.04.2026 | 4,37 | 4,37 | 4,14 | 4,29 | -2,06% | 299.179,00 |
| 24.04.2026 | 4,45 | 4,49 | 4,29 | 4,38 | -1,24% | 206.677,00 |
| 23.04.2026 | 4,46 | 4,59 | 4,37 | 4,43 | -1,99% | 299.643,00 |
| 22.04.2026 | 4,43 | 4,55 | 4,25 | 4,52 | 2,49% | 487.088,00 |
| 21.04.2026 | 4,37 | 4,45 | 4,21 | 4,41 | 2,68% | 418.982,00 |
| 20.04.2026 | 4,11 | 4,38 | 3,99 | 4,30 | 4,88% | 549.249,00 |
| 17.04.2026 | 4,25 | 4,25 | 4,02 | 4,10 | -2,96% | 662.709,00 |
| 16.04.2026 | 4,09 | 4,22 | 3,96 | 4,22 | 3,18% | 752.286,00 |
| 15.04.2026 | 4,20 | 4,25 | 3,93 | 4,09 | 0,37% | 747.068,00 |
| 14.04.2026 | 3,90 | 4,14 | 3,76 | 4,08 | 6,54% | 1.362.261,00 |
| 13.04.2026 | 3,46 | 3,89 | 3,45 | 3,83 | 9,29% | 3.401.513,00 |
| 10.04.2026 | 5,77 | 5,92 | 3,34 | 3,50 | -39,24% | 9.086.563,00 |
| 09.04.2026 | 5,81 | 5,90 | 5,75 | 5,76 | -2,04% | 843.377,00 |
| 08.04.2026 | 6,05 | 6,20 | 5,81 | 5,88 | -1,67% | 428.070,00 |
| 07.04.2026 | 6,19 | 6,32 | 5,85 | 5,98 | -5,38% | 407.106,00 |
| 02.04.2026 | 6,43 | 6,43 | 6,21 | 6,32 | -2,17% | 117.088,00 |
| 01.04.2026 | 6,50 | 6,62 | 6,31 | 6,46 | 1,73% | 228.077,00 |
| 31.03.2026 | 6,31 | 6,49 | 6,19 | 6,35 | 2,75% | 118.134,00 |
| 30.03.2026 | 6,09 | 6,18 | 5,98 | 6,18 | 0,32% | 200.526,00 |
| 27.03.2026 | 6,48 | 6,48 | 6,07 | 6,16 | -2,69% | 240.424,00 |
| 26.03.2026 | 6,00 | 6,55 | 5,98 | 6,33 | 4,80% | 289.945,00 |
| 25.03.2026 | 6,15 | 6,20 | 5,98 | 6,04 | -0,49% | 170.672,00 |
| 24.03.2026 | 6,07 | 6,07 | 5,80 | 6,07 | 0,00% | 162.765,00 |
| 23.03.2026 | 6,00 | 6,28 | 5,80 | 6,07 | 1,00% | 250.337,00 |
| 20.03.2026 | 6,06 | 6,15 | 5,99 | 6,01 | -0,50% | 189.809,00 |
| 19.03.2026 | 5,98 | 6,08 | 5,95 | 6,04 | -0,66% | 331.872,00 |
| 18.03.2026 | 6,15 | 6,15 | 6,01 | 6,08 | -1,14% | 229.557,00 |
| 17.03.2026 | 6,14 | 6,20 | 6,01 | 6,15 | 1,49% | 138.751,00 |
| 16.03.2026 | 5,99 | 6,25 | 5,98 | 6,06 | 3,24% | 398.656,00 |
| 13.03.2026 | 6,06 | 6,07 | 5,83 | 5,87 | -2,17% | 290.627,00 |
| 12.03.2026 | 6,00 | 6,15 | 5,95 | 6,00 | -0,17% | 434.509,00 |
| 11.03.2026 | 6,01 | 6,21 | 5,90 | 6,01 | -0,83% | 479.992,00 |
| 10.03.2026 | 5,85 | 6,14 | 5,85 | 6,06 | 4,66% | 454.070,00 |
| 09.03.2026 | 5,47 | 5,90 | 5,46 | 5,79 | 5,27% | 1.479.587,00 |
| 06.03.2026 | 5,86 | 5,87 | 5,50 | 5,50 | -4,35% | 855.280,00 |
| 05.03.2026 | 5,87 | 5,88 | 5,75 | 5,75 | -2,21% | 424.881,00 |
| 04.03.2026 | 6,16 | 6,20 | 5,86 | 5,88 | -1,84% | 164.302,00 |
| 03.03.2026 | 6,11 | 6,18 | 5,99 | 5,99 | -4,16% | 513.809,00 |
| 02.03.2026 | 6,22 | 6,37 | 6,10 | 6,25 | -3,40% | 508.897,00 |
| 27.02.2026 | 6,70 | 6,70 | 6,31 | 6,47 | -0,77% | 405.441,00 |
| 26.02.2026 | 6,57 | 6,73 | 6,44 | 6,52 | -2,25% | 561.431,00 |
| 25.02.2026 | 6,65 | 6,84 | 6,50 | 6,67 | 2,46% | 345.870,00 |
| 24.02.2026 | 6,19 | 6,70 | 6,02 | 6,51 | 6,03% | 531.944,00 |
| 23.02.2026 | 6,52 | 6,52 | 6,13 | 6,14 | -5,83% | 285.179,00 |
| 20.02.2026 | 6,44 | 6,64 | 6,26 | 6,52 | 1,24% | 294.696,00 |
| 19.02.2026 | 5,97 | 6,49 | 5,80 | 6,44 | 9,15% | 440.332,00 |
| 18.02.2026 | 5,92 | 6,04 | 5,85 | 5,90 | 0,00% | 192.835,00 |
| 17.02.2026 | 6,01 | 6,05 | 5,83 | 5,90 | -2,96% | 224.264,00 |
| 16.02.2026 | 6,19 | 6,31 | 5,98 | 6,08 | -0,33% | 260.395,00 |
| 13.02.2026 | 6,30 | 6,30 | 6,00 | 6,10 | -0,65% | 360.246,00 |
| 12.02.2026 | 6,00 | 6,35 | 5,90 | 6,14 | 2,68% | 813.694,00 |
| 11.02.2026 | 5,99 | 6,15 | 5,70 | 5,98 | -1,32% | 1.259.143,00 |
| 10.02.2026 | 6,45 | 6,54 | 6,06 | 6,06 | -4,87% | 666.653,00 |
| 09.02.2026 | 6,49 | 6,66 | 6,33 | 6,37 | -1,70% | 565.194,00 |
| 06.02.2026 | 6,82 | 6,82 | 6,48 | 6,48 | -2,70% | 714.894,00 |
| 05.02.2026 | 6,78 | 7,19 | 6,55 | 6,66 | -3,20% | 1.194.762,00 |
| 04.02.2026 | 7,25 | 7,25 | 6,74 | 6,88 | -5,10% | 2.307.620,00 |
| 03.02.2026 | 7,80 | 8,30 | 7,11 | 7,25 | -25,26% | 4.273.900,00 |
| 02.02.2026 | 9,26 | 9,80 | 8,86 | 9,70 | 4,86% | 539.287,00 |
| 30.01.2026 | 9,29 | 9,40 | 8,98 | 9,25 | 0,54% | 352.051,00 |
| 29.01.2026 | 9,96 | 9,96 | 9,07 | 9,20 | -4,86% | 829.900,00 |
| 28.01.2026 | 9,80 | 9,90 | 9,64 | 9,67 | -1,43% | - |
| 27.01.2026 | 10,02 | 10,02 | 9,71 | 9,81 | -2,29% | 367.047,00 |
| 26.01.2026 | 10,22 | 10,22 | 9,83 | 10,04 | -1,95% | 447.630,00 |
| 23.01.2026 | 10,08 | 10,38 | 10,00 | 10,24 | 1,59% | 339.431,00 |
| 22.01.2026 | 9,98 | 10,20 | 9,97 | 10,08 | 1,10% | 309.358,00 |
| 21.01.2026 | 10,18 | 10,34 | 9,73 | 9,97 | -2,64% | 399.450,00 |
| 20.01.2026 | 9,96 | 10,24 | 9,90 | 10,24 | 2,40% | 173.473,00 |
| 19.01.2026 | 10,24 | 10,32 | 9,98 | 10,00 | -4,21% | 337.999,00 |
| 16.01.2026 | 10,46 | 10,60 | 10,30 | 10,44 | -0,19% | 313.123,00 |
| 15.01.2026 | 10,34 | 10,62 | 10,24 | 10,46 | -0,38% | 417.050,00 |
| 14.01.2026 | 10,80 | 10,80 | 10,30 | 10,50 | 0,19% | 311.935,00 |
| 13.01.2026 | 10,52 | 10,70 | 10,22 | 10,48 | -0,57% | 290.546,00 |
| 12.01.2026 | 10,64 | 10,76 | 10,44 | 10,54 | 0,38% | 206.801,00 |
| 09.01.2026 | 10,30 | 10,72 | 9,96 | 10,50 | 1,94% | 841.248,00 |
| 08.01.2026 | 10,42 | 10,66 | 10,08 | 10,30 | -2,09% | 480.261,00 |
| 07.01.2026 | 11,16 | 11,16 | 10,50 | 10,52 | -4,17% | 698.713,00 |
| 06.01.2026 | 10,95 | 11,00 | 10,90 | 10,98 | -1,28% | - |
| 05.01.2026 | 11,30 | 11,36 | 10,96 | 11,12 | -1,59% | 182.209,00 |
| 02.01.2026 | 11,32 | 11,50 | 11,14 | 11,30 | -0,35% | 213.779,00 |
| 30.12.2025 | 11,26 | 11,52 | 11,16 | 11,34 | 0,53% | 103.244,00 |