1,595€
5,63%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 07.05.2026 | 1,54 | 1,58 | 1,52 | 1,54 | 6,57% | - |
| 06.05.2026 | 1,55 | 1,62 | 1,45 | 1,45 | -6,47% | - |
| 05.05.2026 | 1,51 | 1,60 | 1,49 | 1,55 | 2,66% | - |
| 04.05.2026 | 1,51 | 1,53 | 1,44 | 1,51 | -0,33% | - |
| 30.04.2026 | 1,51 | 1,53 | 1,50 | 1,51 | -0,85% | - |
| 29.04.2026 | 1,56 | 1,56 | 1,51 | 1,52 | -1,10% | - |
| 28.04.2026 | 1,57 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 27.04.2026 | 1,58 | 1,59 | 1,53 | 1,57 | -0,82% | - |
| 24.04.2026 | 1,60 | 1,60 | 1,54 | 1,58 | -0,44% | - |
| 23.04.2026 | 1,59 | 1,65 | 1,57 | 1,59 | -0,93% | - |
| 22.04.2026 | 1,63 | 1,63 | 1,60 | 1,61 | -0,62% | - |
| 21.04.2026 | 1,63 | 1,68 | 1,58 | 1,62 | 0,75% | - |
| 20.04.2026 | 1,60 | 1,88 | 1,60 | 1,60 | 0,82% | - |
| 17.04.2026 | 1,60 | 1,86 | 1,59 | 1,59 | -0,81% | - |
| 16.04.2026 | 1,61 | 1,88 | 1,60 | 1,60 | -0,12% | - |
| 15.04.2026 | 1,61 | 1,63 | 1,59 | 1,61 | -1,11% | - |
| 14.04.2026 | 1,63 | 1,64 | 1,59 | 1,62 | -0,43% | - |
| 13.04.2026 | 1,62 | 1,65 | 1,62 | 1,63 | 0,93% | - |
| 10.04.2026 | 1,70 | 1,72 | 1,61 | 1,62 | 1,89% | - |
| 09.04.2026 | 1,71 | 1,72 | 1,59 | 1,59 | -7,20% | - |
| 08.04.2026 | 1,71 | 1,73 | 1,57 | 1,71 | 1,67% | - |
| 07.04.2026 | 1,66 | 1,69 | 1,62 | 1,68 | 0,00% | - |
| 02.04.2026 | 1,68 | 1,72 | 1,62 | 1,68 | -1,47% | - |
| 01.04.2026 | 1,70 | 1,81 | 1,65 | 1,71 | 0,89% | - |
| 31.03.2026 | 1,80 | 2,06 | 1,63 | 1,69 | -4,68% | - |
| 30.03.2026 | 1,83 | 1,85 | 1,71 | 1,77 | -3,01% | - |
| 27.03.2026 | 1,82 | 1,83 | 1,50 | 1,83 | 0,55% | - |
| 26.03.2026 | 1,79 | 2,02 | 1,66 | 1,82 | 10,85% | - |
| 25.03.2026 | 1,72 | 1,84 | 1,64 | 1,64 | -2,84% | - |
| 24.03.2026 | 1,69 | 1,80 | 1,62 | 1,69 | -0,12% | - |
| 23.03.2026 | 1,59 | 1,85 | 1,54 | 1,69 | 6,09% | - |
| 20.03.2026 | 1,62 | 1,72 | 1,59 | 1,59 | 0,31% | - |
| 19.03.2026 | 1,63 | 1,64 | 1,59 | 1,59 | -3,17% | - |
| 18.03.2026 | 1,63 | 1,65 | 1,59 | 1,64 | 2,31% | - |
| 17.03.2026 | 1,62 | 1,65 | 1,59 | 1,60 | -0,31% | - |
| 16.03.2026 | 1,69 | 1,75 | 1,61 | 1,61 | -4,29% | - |
| 13.03.2026 | 1,65 | 1,69 | 1,63 | 1,68 | 2,13% | - |
| 12.03.2026 | 1,76 | 1,78 | 1,64 | 1,65 | -7,43% | - |
| 11.03.2026 | 1,75 | 1,83 | 1,75 | 1,78 | 0,97% | - |
| 10.03.2026 | 1,55 | 1,88 | 1,52 | 1,76 | 12,97% | - |
| 09.03.2026 | 1,55 | 1,59 | 1,55 | 1,56 | -0,32% | - |
| 06.03.2026 | 1,59 | 1,59 | 1,47 | 1,56 | -1,39% | - |
| 05.03.2026 | 1,58 | 1,67 | 1,50 | 1,59 | -0,31% | - |
| 04.03.2026 | 1,62 | 1,64 | 1,56 | 1,59 | -2,63% | - |
| 03.03.2026 | 1,65 | 1,70 | 1,53 | 1,63 | -2,39% | - |
| 02.03.2026 | 1,74 | 1,77 | 1,66 | 1,67 | -5,21% | - |
| 27.02.2026 | 1,83 | 1,85 | 1,75 | 1,77 | -3,97% | - |
| 26.02.2026 | 1,83 | 1,85 | 1,82 | 1,84 | 0,00% | - |
| 25.02.2026 | 1,81 | 1,84 | 1,80 | 1,84 | 2,22% | - |
| 24.02.2026 | 1,82 | 1,83 | 1,76 | 1,80 | -1,10% | - |
| 23.02.2026 | 1,84 | 1,87 | 1,82 | 1,82 | -2,15% | - |
| 20.02.2026 | 1,87 | 1,88 | 1,67 | 1,86 | -0,54% | - |
| 19.02.2026 | 1,85 | 1,88 | 1,75 | 1,87 | 0,70% | - |
| 18.02.2026 | 1,77 | 1,86 | 1,54 | 1,86 | 5,22% | - |
| 17.02.2026 | 1,76 | 1,78 | 1,75 | 1,76 | -0,56% | - |
| 16.02.2026 | 1,79 | 1,80 | 1,66 | 1,77 | -0,78% | - |
| 13.02.2026 | 1,82 | 1,92 | 1,75 | 1,79 | -0,72% | - |
| 12.02.2026 | 1,83 | 1,84 | 1,69 | 1,80 | -0,99% | - |
| 11.02.2026 | 1,99 | 2,00 | 1,82 | 1,82 | -8,51% | - |
| 10.02.2026 | 1,94 | 2,01 | 1,94 | 1,99 | 2,16% | - |
| 09.02.2026 | 2,07 | 2,08 | 1,87 | 1,95 | -3,23% | - |
| 06.02.2026 | 2,10 | 2,15 | 2,01 | 2,01 | 4,69% | - |
| 05.02.2026 | 2,06 | 2,14 | 1,92 | 1,92 | -6,11% | - |
| 04.02.2026 | 2,23 | 2,23 | 2,05 | 2,05 | -5,76% | - |
| 03.02.2026 | 2,22 | 2,39 | 2,16 | 2,17 | 0,46% | - |
| 02.02.2026 | 2,29 | 2,32 | 2,15 | 2,16 | -6,29% | - |
| 30.01.2026 | 2,19 | 2,34 | 2,17 | 2,31 | 4,54% | - |
| 29.01.2026 | 2,29 | 2,31 | 2,17 | 2,21 | -3,50% | - |
| 28.01.2026 | 2,27 | 2,29 | 2,20 | 2,29 | 1,11% | - |
| 27.01.2026 | 2,09 | 2,28 | 2,07 | 2,26 | 8,13% | - |
| 26.01.2026 | 2,07 | 2,13 | 2,03 | 2,09 | 3,47% | - |
| 23.01.2026 | 2,07 | 2,22 | 2,02 | 2,02 | -1,46% | - |
| 22.01.2026 | 2,08 | 2,11 | 2,03 | 2,05 | -1,44% | - |
| 21.01.2026 | 2,01 | 2,08 | 2,01 | 2,08 | 5,85% | - |
| 20.01.2026 | 1,94 | 2,03 | 1,93 | 1,97 | 0,51% | - |
| 19.01.2026 | 1,95 | 2,02 | 1,92 | 1,96 | -1,26% | - |
| 16.01.2026 | 2,04 | 2,08 | 1,87 | 1,98 | -1,74% | - |
| 15.01.2026 | 2,05 | 2,12 | 1,99 | 2,02 | -1,71% | - |
| 14.01.2026 | 2,01 | 2,07 | 1,92 | 2,05 | 1,99% | - |
| 13.01.2026 | 2,06 | 2,22 | 1,99 | 2,01 | -2,43% | - |
| 12.01.2026 | 2,22 | 2,25 | 2,03 | 2,06 | 0,00% | - |
| 09.01.2026 | 2,26 | 2,40 | 1,96 | 2,06 | -8,85% | - |
| 08.01.2026 | 2,23 | 2,27 | 2,21 | 2,26 | 1,35% | - |
| 07.01.2026 | 2,32 | 2,33 | 2,16 | 2,23 | -4,09% | - |
| 06.01.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 0,22% | - |
| 05.01.2026 | 2,34 | 2,34 | 2,26 | 2,32 | 0,00% | - |
| 02.01.2026 | 2,30 | 2,49 | 2,28 | 2,32 | 0,87% | - |
| 30.12.2025 | 2,29 | 2,37 | 2,28 | 2,30 | 0,00% | - |
| 29.12.2025 | 2,29 | 2,34 | 2,22 | 2,30 | 0,22% | - |
| 23.12.2025 | 2,31 | 2,36 | 2,28 | 2,30 | -2,34% | - |
| 22.12.2025 | 2,31 | 2,38 | 2,08 | 2,35 | 11,90% | - |
| 19.12.2025 | 2,18 | 2,20 | 2,09 | 2,10 | -3,67% | - |
| 18.12.2025 | 2,15 | 2,30 | 2,07 | 2,18 | 9,27% | - |
| 17.12.2025 | 2,27 | 2,34 | 2,00 | 2,00 | -14,38% | - |
| 16.12.2025 | 2,32 | 2,35 | 2,26 | 2,33 | 5,43% | 1.000,00 |
| 15.12.2025 | 2,32 | 2,35 | 2,21 | 2,21 | -4,33% | - |
| 12.12.2025 | 2,34 | 2,37 | 2,26 | 2,31 | 0,65% | - |
| 11.12.2025 | 2,29 | 2,33 | 2,29 | 2,30 | 0,00% | - |
| 10.12.2025 | 2,28 | 2,34 | 2,28 | 2,30 | 2,00% | - |