2,400€
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 2,49 | 2,50 | 2,32 | 2,49 | -0,20% | - |
| 16.04.2025 | 2,47 | 2,54 | 2,46 | 2,50 | -0,80% | - |
| 15.04.2025 | 2,52 | 2,65 | 2,48 | 2,52 | -3,82% | - |
| 14.04.2025 | 2,38 | 2,69 | 2,38 | 2,62 | 7,39% | - |
| 11.04.2025 | 2,34 | 2,44 | 2,28 | 2,44 | 4,96% | - |
| 10.04.2025 | 2,33 | 2,66 | 2,32 | 2,32 | -0,64% | - |
| 09.04.2025 | 2,34 | 2,54 | 2,26 | 2,34 | -0,43% | - |
| 08.04.2025 | 2,15 | 2,50 | 2,15 | 2,35 | 10,35% | - |
| 07.04.2025 | 2,02 | 2,32 | 2,01 | 2,13 | 5,30% | - |
| 04.04.2025 | 2,13 | 2,13 | 1,98 | 2,02 | -5,26% | - |
| 03.04.2025 | 2,16 | 2,21 | 2,12 | 2,13 | -0,93% | - |
| 02.04.2025 | 2,13 | 2,26 | 2,12 | 2,15 | 0,23% | - |
| 01.04.2025 | 2,04 | 2,16 | 2,04 | 2,15 | 3,13% | - |
| 31.03.2025 | 2,12 | 2,19 | 2,07 | 2,08 | -1,42% | - |
| 28.03.2025 | 2,24 | 2,31 | 2,09 | 2,11 | -7,86% | - |
| 27.03.2025 | 2,16 | 2,29 | 2,06 | 2,29 | 3,62% | - |
| 26.03.2025 | 2,25 | 2,30 | 2,14 | 2,21 | -3,91% | - |
| 25.03.2025 | 2,28 | 2,32 | 2,26 | 2,30 | 0,88% | - |
| 24.03.2025 | 2,28 | 2,34 | 2,27 | 2,28 | -1,94% | - |
| 21.03.2025 | 2,29 | 2,35 | 2,28 | 2,33 | 1,97% | - |
| 20.03.2025 | 2,40 | 2,42 | 2,28 | 2,28 | -5,79% | - |
| 19.03.2025 | 2,48 | 2,48 | 2,37 | 2,42 | -2,62% | - |
| 18.03.2025 | 2,52 | 2,54 | 2,29 | 2,49 | -1,97% | - |
| 17.03.2025 | 2,34 | 2,57 | 2,33 | 2,54 | 8,57% | - |
| 14.03.2025 | 2,15 | 2,38 | 2,14 | 2,34 | 8,60% | - |
| 13.03.2025 | 2,13 | 2,20 | 2,09 | 2,15 | -1,15% | - |
| 12.03.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 1,16% | - |
| 11.03.2025 | 2,14 | 2,22 | 2,13 | 2,15 | -1,83% | - |
| 10.03.2025 | 2,34 | 2,46 | 2,19 | 2,19 | -6,41% | - |
| 07.03.2025 | 2,21 | 2,34 | 2,19 | 2,34 | 5,88% | - |
| 06.03.2025 | 2,60 | 2,60 | 2,04 | 2,21 | -14,67% | - |
| 05.03.2025 | 2,61 | 2,66 | 2,59 | 2,59 | -0,58% | - |
| 04.03.2025 | 2,70 | 2,70 | 2,60 | 2,61 | -3,52% | - |
| 03.03.2025 | 2,68 | 2,71 | 2,67 | 2,70 | 0,56% | - |
| 28.02.2025 | 2,62 | 2,73 | 2,62 | 2,69 | 0,19% | - |
| 27.02.2025 | 2,67 | 2,78 | 2,67 | 2,68 | -1,83% | - |
| 26.02.2025 | 2,63 | 2,81 | 2,63 | 2,73 | -1,80% | - |
| 25.02.2025 | 2,79 | 2,84 | 2,74 | 2,78 | -0,36% | - |
| 24.02.2025 | 2,70 | 2,91 | 2,70 | 2,79 | 3,33% | - |
| 21.02.2025 | 2,63 | 2,74 | 2,63 | 2,70 | 0,37% | - |
| 20.02.2025 | 2,68 | 2,83 | 2,45 | 2,69 | 0,19% | - |
| 19.02.2025 | 2,81 | 2,85 | 2,66 | 2,69 | -3,42% | - |
| 18.02.2025 | 2,94 | 2,95 | 2,78 | 2,78 | -4,14% | - |
| 17.02.2025 | 2,91 | 2,93 | 2,84 | 2,90 | -0,51% | - |
| 14.02.2025 | 2,94 | 2,99 | 2,90 | 2,92 | -0,51% | - |
| 13.02.2025 | 2,94 | 3,10 | 2,90 | 2,93 | -0,17% | - |
| 12.02.2025 | 2,88 | 2,96 | 2,88 | 2,94 | -0,84% | - |
| 11.02.2025 | 3,20 | 3,32 | 2,94 | 2,96 | -7,36% | - |
| 10.02.2025 | 3,15 | 3,34 | 3,08 | 3,20 | -3,18% | - |
| 07.02.2025 | 3,37 | 3,86 | 3,19 | 3,30 | -2,65% | - |
| 06.02.2025 | 3,37 | 3,52 | 3,31 | 3,39 | 0,74% | - |
| 05.02.2025 | 3,36 | 3,45 | 3,33 | 3,37 | -2,04% | - |
| 04.02.2025 | 3,41 | 3,56 | 3,41 | 3,44 | 0,73% | - |
| 03.02.2025 | 3,46 | 3,54 | 3,39 | 3,41 | -1,45% | - |
| 31.01.2025 | 3,44 | 3,50 | 3,32 | 3,46 | 0,58% | - |
| 30.01.2025 | 3,30 | 3,48 | 3,30 | 3,44 | -0,29% | - |
| 29.01.2025 | 3,33 | 3,59 | 3,23 | 3,45 | 2,68% | - |
| 28.01.2025 | 3,25 | 3,40 | 3,18 | 3,36 | 3,54% | - |
| 27.01.2025 | 3,16 | 3,55 | 3,16 | 3,25 | 0,31% | - |
| 24.01.2025 | 3,29 | 3,29 | 3,22 | 3,24 | -1,37% | - |
| 23.01.2025 | 3,27 | 3,35 | 3,09 | 3,28 | -0,91% | - |
| 22.01.2025 | 3,28 | 3,31 | 3,17 | 3,31 | 1,22% | - |
| 21.01.2025 | 3,33 | 3,37 | 3,09 | 3,27 | -1,95% | - |
| 20.01.2025 | 3,24 | 3,45 | 3,24 | 3,34 | -0,89% | - |
| 17.01.2025 | 3,46 | 3,46 | 3,14 | 3,37 | -2,60% | - |
| 16.01.2025 | 3,16 | 3,47 | 3,16 | 3,46 | 5,34% | - |
| 15.01.2025 | 3,18 | 3,29 | 3,18 | 3,28 | 3,14% | - |
| 14.01.2025 | 3,18 | 3,23 | 3,17 | 3,18 | 0,47% | - |
| 13.01.2025 | 3,23 | 3,25 | 3,07 | 3,17 | -2,16% | - |
| 10.01.2025 | 3,21 | 3,35 | 3,11 | 3,24 | -1,37% | - |
| 09.01.2025 | 3,30 | 3,30 | 3,14 | 3,28 | -0,61% | - |
| 08.01.2025 | 3,23 | 3,47 | 3,23 | 3,30 | 2,01% | - |
| 07.01.2025 | 3,07 | 3,32 | 2,70 | 3,24 | 6,24% | - |
| 06.01.2025 | 3,07 | 3,10 | 3,05 | 3,05 | -0,33% | - |
| 03.01.2025 | 3,05 | 3,14 | 2,94 | 3,06 | 0,00% | - |
| 02.01.2025 | 3,12 | 3,19 | 2,95 | 3,06 | 0,99% | - |
| 30.12.2024 | 2,85 | 3,08 | 2,80 | 3,03 | 6,14% | - |
| 27.12.2024 | 2,92 | 2,94 | 2,75 | 2,85 | -2,56% | - |
| 23.12.2024 | 2,60 | 2,99 | 2,57 | 2,93 | 12,93% | - |
| 20.12.2024 | 2,72 | 2,85 | 2,57 | 2,59 | -3,36% | - |
| 19.12.2024 | 2,57 | 2,84 | 2,54 | 2,68 | -0,19% | - |
| 18.12.2024 | 2,68 | 2,79 | 2,50 | 2,69 | -3,59% | - |
| 17.12.2024 | 2,81 | 2,98 | 2,73 | 2,79 | -0,89% | - |
| 16.12.2024 | 2,79 | 2,98 | 2,72 | 2,81 | 1,08% | - |
| 13.12.2024 | 2,74 | 2,91 | 2,66 | 2,78 | -0,71% | - |
| 12.12.2024 | 2,81 | 2,87 | 2,80 | 2,80 | -2,27% | - |
| 11.12.2024 | 2,91 | 2,95 | 2,82 | 2,87 | -1,55% | - |
| 10.12.2024 | 2,88 | 2,97 | 2,87 | 2,91 | -1,02% | - |
| 09.12.2024 | 2,88 | 3,02 | 2,88 | 2,94 | -2,33% | - |
| 06.12.2024 | 3,03 | 3,08 | 2,67 | 3,01 | -0,66% | - |
| 05.12.2024 | 2,94 | 3,07 | 2,94 | 3,03 | 0,83% | - |
| 04.12.2024 | 2,88 | 3,02 | 2,88 | 3,01 | 2,04% | - |
| 03.12.2024 | 2,84 | 2,96 | 2,84 | 2,95 | 1,55% | - |
| 02.12.2024 | 2,83 | 2,99 | 2,82 | 2,90 | 0,87% | - |
| 29.11.2024 | 2,96 | 3,00 | 2,81 | 2,88 | -2,71% | - |
| 28.11.2024 | 2,93 | 3,12 | 2,93 | 2,96 | -0,67% | - |
| 27.11.2024 | 3,11 | 3,31 | 2,89 | 2,98 | -4,34% | - |
| 26.11.2024 | 3,08 | 3,33 | 3,04 | 3,11 | -1,11% | - |
| 25.11.2024 | 3,15 | 3,33 | 2,93 | 3,15 | -0,16% | - |
| 22.11.2024 | 3,07 | 3,33 | 3,05 | 3,15 | 3,28% | - |