1,645€
17,50%
Echtzeit-Aktienkurs ONEFLOW AB
Bid:
Ask:
Aktienkurse zur ONEFLOW AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,53 | 1,57 | 1,52 | 1,56 | -0,83% | - |
| 04.11.2026 | 1,59 | 1,59 | 1,51 | 1,57 | 0,97% | - |
| 03.11.2026 | 1,58 | 1,61 | 1,55 | 1,55 | 0,00% | - |
| 02.11.2026 | 1,56 | 1,61 | 1,55 | 1,55 | -0,96% | - |
| 30.10.2026 | 1,52 | 1,58 | 1,52 | 1,57 | 2,02% | - |
| 29.10.2026 | 1,56 | 1,58 | 1,52 | 1,54 | -1,98% | - |
| 28.10.2026 | 1,58 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 27.10.2026 | 1,55 | 1,63 | 1,55 | 1,57 | -1,26% | - |
| 26.10.2026 | 1,58 | 1,59 | 1,55 | 1,59 | 1,28% | - |
| 23.10.2026 | 1,58 | 1,63 | 1,57 | 1,57 | -2,31% | - |
| 22.10.2026 | 1,59 | 1,61 | 1,56 | 1,61 | 2,69% | - |
| 21.10.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -0,13% | - |
| 20.10.2026 | 1,61 | 1,61 | 1,57 | 1,57 | -2,49% | - |
| 19.10.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -1,83% | - |
| 16.10.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 15.10.2026 | 1,58 | 1,65 | 1,53 | 1,64 | 3,61% | - |
| 14.10.2026 | 1,58 | 1,58 | 1,56 | 1,58 | 1,48% | - |
| 13.10.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -1,27% | - |
| 12.10.2026 | 1,60 | 1,60 | 1,55 | 1,58 | 0,00% | - |
| 09.10.2026 | 1,56 | 1,59 | 1,55 | 1,58 | 2,07% | - |
| 08.10.2026 | 1,58 | 1,60 | 1,54 | 1,54 | -1,28% | - |
| 07.10.2026 | 1,57 | 1,59 | 1,55 | 1,56 | 0,39% | - |
| 06.10.2026 | 1,56 | 1,63 | 1,56 | 1,56 | -2,08% | - |
| 05.10.2026 | 1,59 | 1,65 | 1,56 | 1,59 | -2,93% | - |
| 02.10.2026 | 1,54 | 1,64 | 1,53 | 1,64 | 7,20% | - |
| 01.10.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -0,59% | - |
| 30.09.2026 | 1,56 | 1,56 | 1,53 | 1,54 | -2,41% | - |
| 29.09.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 0,45% | - |
| 28.09.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 25.09.2026 | 1,55 | 1,57 | 1,53 | 1,56 | 1,63% | - |
| 24.09.2026 | 1,57 | 1,58 | 1,53 | 1,53 | -1,54% | - |
| 23.09.2026 | 1,62 | 1,64 | 1,56 | 1,56 | -4,77% | - |
| 22.09.2026 | 1,60 | 1,64 | 1,56 | 1,64 | 0,00% | - |
| 21.09.2026 | 1,57 | 1,64 | 1,53 | 1,64 | 3,48% | - |
| 18.09.2026 | 1,58 | 1,58 | 1,55 | 1,58 | 0,32% | - |
| 17.09.2026 | 1,60 | 1,60 | 1,55 | 1,58 | 2,07% | - |
| 16.09.2026 | 1,59 | 1,60 | 1,54 | 1,54 | -2,96% | - |
| 15.09.2026 | 1,58 | 1,61 | 1,55 | 1,59 | 2,12% | - |
| 14.09.2026 | 1,58 | 1,62 | 1,56 | 1,56 | -2,08% | - |
| 11.09.2026 | 1,57 | 1,60 | 1,57 | 1,59 | 9,28% | - |
| 10.09.2026 | 1,60 | 1,61 | 1,46 | 1,46 | -7,79% | - |
| 09.09.2026 | 1,57 | 1,60 | 1,56 | 1,58 | 1,28% | - |
| 08.09.2026 | 1,58 | 1,67 | 1,53 | 1,56 | 1,63% | - |
| 07.09.2026 | 1,56 | 1,58 | 1,51 | 1,53 | -1,73% | - |
| 04.09.2026 | 1,55 | 1,59 | 1,55 | 1,56 | 0,19% | - |
| 03.09.2026 | 1,55 | 1,56 | 1,54 | 1,56 | 1,10% | - |
| 02.09.2026 | 1,54 | 1,55 | 1,52 | 1,54 | 0,98% | - |
| 01.09.2026 | 1,54 | 1,56 | 1,53 | 1,53 | -1,49% | - |
| 31.08.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 28.08.2026 | 1,55 | 1,57 | 1,54 | 1,55 | -0,58% | - |
| 27.08.2026 | 1,55 | 1,57 | 1,53 | 1,56 | 1,43% | - |
| 26.08.2026 | 1,55 | 1,57 | 1,54 | 1,54 | -0,84% | - |
| 25.08.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 0,32% | - |
| 24.08.2026 | 1,55 | 1,56 | 1,49 | 1,54 | -0,90% | - |
| 21.08.2026 | 1,58 | 1,61 | 1,50 | 1,56 | -2,57% | - |
| 20.08.2026 | 1,58 | 1,60 | 1,56 | 1,60 | 9,45% | - |
| 19.08.2026 | 1,62 | 1,67 | 1,46 | 1,46 | -10,87% | - |
| 18.08.2026 | 1,60 | 1,68 | 1,60 | 1,64 | 1,42% | - |
| 17.08.2026 | 1,61 | 1,72 | 1,61 | 1,62 | 0,44% | - |
| 14.08.2026 | 1,60 | 1,79 | 1,56 | 1,61 | -1,23% | - |
| 13.08.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 5,03% | - |
| 12.08.2026 | 1,60 | 1,62 | 1,55 | 1,55 | -1,59% | - |
| 11.08.2026 | 1,61 | 1,63 | 1,58 | 1,58 | -3,08% | - |
| 10.08.2026 | 1,69 | 1,78 | 1,61 | 1,63 | -6,88% | - |
| 07.08.2026 | 1,71 | 1,85 | 1,54 | 1,75 | -5,83% | - |
| 06.08.2026 | 1,71 | 1,85 | 1,71 | 1,85 | 2,66% | - |
| 05.08.2026 | 1,70 | 1,84 | 1,70 | 1,81 | 18,75% | - |
| 04.08.2026 | 1,75 | 1,85 | 1,52 | 1,52 | -6,46% | - |
| 03.08.2026 | 1,71 | 1,85 | 1,58 | 1,63 | -4,13% | - |
| 31.07.2026 | 1,61 | 1,70 | 1,61 | 1,70 | 4,31% | - |
| 30.07.2026 | 1,69 | 1,71 | 1,62 | 1,63 | -4,97% | - |
| 29.07.2026 | 1,67 | 1,76 | 1,63 | 1,71 | 8,57% | - |
| 28.07.2026 | 1,65 | 1,71 | 1,46 | 1,58 | -6,53% | - |
| 27.07.2026 | 1,68 | 1,69 | 1,49 | 1,69 | 3,25% | - |
| 24.07.2026 | 1,69 | 1,73 | 1,63 | 1,63 | -3,15% | - |
| 23.07.2026 | 1,58 | 1,71 | 1,54 | 1,69 | 6,98% | - |
| 22.07.2026 | 1,73 | 1,79 | 1,58 | 1,58 | -5,01% | - |
| 21.07.2026 | 1,62 | 1,82 | 1,58 | 1,66 | 1,84% | - |
| 20.07.2026 | 1,54 | 1,78 | 1,53 | 1,63 | 5,92% | - |
| 17.07.2026 | 1,55 | 1,63 | 1,53 | 1,54 | 1,45% | - |
| 16.07.2026 | 1,68 | 1,69 | 1,52 | 1,52 | -9,55% | - |
| 15.07.2026 | 1,54 | 1,69 | 1,50 | 1,68 | 8,55% | - |
| 14.07.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -0,13% | - |
| 13.07.2026 | 1,53 | 1,57 | 1,52 | 1,55 | 0,46% | - |
| 10.07.2026 | 1,56 | 1,60 | 1,53 | 1,54 | 0,85% | - |
| 09.07.2026 | 1,59 | 1,65 | 1,53 | 1,53 | 0,00% | - |
| 08.07.2026 | 1,57 | 1,63 | 1,50 | 1,53 | 0,13% | - |
| 07.07.2026 | 1,62 | 1,65 | 1,52 | 1,52 | -6,16% | - |
| 06.07.2026 | 1,53 | 1,64 | 1,45 | 1,62 | 6,29% | - |
| 03.07.2026 | 1,45 | 1,58 | 1,44 | 1,53 | 5,67% | - |
| 02.07.2026 | 1,48 | 1,48 | 1,42 | 1,45 | -1,90% | - |
| 01.07.2026 | 1,48 | 1,48 | 1,42 | 1,47 | -0,34% | - |
| 30.06.2026 | 1,47 | 1,49 | 1,46 | 1,48 | -0,14% | - |
| 29.06.2026 | 1,49 | 1,49 | 1,45 | 1,48 | -0,67% | - |
| 26.06.2026 | 1,45 | 1,53 | 1,44 | 1,49 | 7,19% | - |
| 25.06.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 0,00% | - |
| 24.06.2026 | 1,40 | 1,42 | 1,38 | 1,39 | 0,00% | - |
| 23.06.2026 | 1,42 | 1,42 | 1,33 | 1,39 | -1,77% | - |
| 22.06.2026 | 1,47 | 1,48 | 1,40 | 1,42 | -3,94% | - |
| 19.06.2026 | 1,44 | 1,51 | 1,44 | 1,47 | -0,34% | - |