1,565€
-3,87%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2026 | 1,51 | 1,54 | 1,37 | 1,48 | -2,95% | - |
| 17.06.2026 | 1,50 | 1,57 | 1,45 | 1,52 | -0,26% | - |
| 16.06.2026 | 1,52 | 1,55 | 1,47 | 1,53 | 2,28% | - |
| 15.06.2026 | 1,53 | 1,55 | 1,41 | 1,49 | -2,42% | - |
| 12.06.2026 | 1,49 | 1,56 | 1,46 | 1,53 | 3,38% | - |
| 11.06.2026 | 1,50 | 1,50 | 1,44 | 1,48 | -1,20% | - |
| 10.06.2026 | 1,55 | 1,60 | 1,49 | 1,50 | -3,35% | - |
| 09.06.2026 | 1,53 | 1,61 | 1,53 | 1,55 | -0,19% | - |
| 08.06.2026 | 1,55 | 1,62 | 1,50 | 1,55 | 1,84% | - |
| 05.06.2026 | 1,56 | 1,71 | 1,53 | 1,53 | -2,74% | - |
| 04.06.2026 | 1,54 | 1,58 | 1,53 | 1,57 | 4,19% | - |
| 03.06.2026 | 1,57 | 1,57 | 1,51 | 1,51 | -4,32% | - |
| 02.06.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 0,00% | - |
| 01.06.2026 | 1,61 | 1,65 | 1,56 | 1,57 | -2,18% | - |
| 29.05.2026 | 1,60 | 1,76 | 1,59 | 1,61 | 0,82% | - |
| 28.05.2026 | 1,58 | 1,71 | 1,56 | 1,60 | 0,95% | - |
| 27.05.2026 | 1,58 | 1,61 | 1,55 | 1,58 | 0,64% | - |
| 26.05.2026 | 1,58 | 1,59 | 1,55 | 1,57 | -0,95% | - |
| 25.05.2026 | 1,59 | 1,71 | 1,54 | 1,59 | 0,32% | - |
| 22.05.2026 | 1,59 | 1,64 | 1,56 | 1,58 | -0,63% | - |
| 21.05.2026 | 1,58 | 1,63 | 1,57 | 1,59 | 0,13% | - |
| 20.05.2026 | 1,58 | 1,59 | 1,55 | 1,59 | 0,63% | - |
| 19.05.2026 | 1,57 | 1,62 | 1,57 | 1,58 | 0,00% | - |
| 18.05.2026 | 1,56 | 1,65 | 1,56 | 1,58 | 0,32% | - |
| 15.05.2026 | 1,62 | 1,66 | 1,53 | 1,57 | -3,97% | - |
| 14.05.2026 | 1,67 | 1,68 | 1,55 | 1,64 | -1,62% | - |
| 13.05.2026 | 1,56 | 1,67 | 1,55 | 1,67 | 6,94% | - |
| 12.05.2026 | 1,56 | 1,60 | 1,55 | 1,56 | -0,19% | - |
| 11.05.2026 | 1,58 | 1,59 | 1,37 | 1,56 | -1,76% | - |
| 08.05.2026 | 1,54 | 1,70 | 1,53 | 1,59 | 3,12% | - |
| 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% | - |