2,310€
-0,86%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,29 | 2,37 | 2,26 | 2,34 | 0,21% | - |
| 11.12.2025 | 2,33 | 2,34 | 2,30 | 2,33 | 1,75% | - |
| 10.12.2025 | 2,34 | 2,34 | 2,28 | 2,29 | 0,22% | - |
| 09.12.2025 | 2,34 | 2,37 | 2,27 | 2,29 | -1,30% | - |
| 08.12.2025 | 2,40 | 2,44 | 2,31 | 2,32 | -2,53% | - |
| 05.12.2025 | 2,38 | 2,39 | 2,38 | 2,38 | -0,21% | - |
| 04.12.2025 | 2,36 | 2,39 | 2,36 | 2,38 | 0,85% | - |
| 03.12.2025 | 2,34 | 2,40 | 2,33 | 2,36 | 0,00% | - |
| 02.12.2025 | 2,46 | 2,46 | 2,36 | 2,36 | -1,26% | - |
| 01.12.2025 | 2,40 | 2,41 | 2,39 | 2,39 | 1,70% | - |
| 28.11.2025 | 2,34 | 2,36 | 2,27 | 2,35 | -1,67% | - |
| 27.11.2025 | 2,43 | 2,44 | 2,36 | 2,39 | 0,42% | - |
| 26.11.2025 | 2,40 | 2,42 | 2,30 | 2,38 | 0,21% | - |
| 25.11.2025 | 2,43 | 2,43 | 2,36 | 2,38 | 1,28% | - |
| 24.11.2025 | 2,41 | 2,43 | 2,34 | 2,35 | 1,52% | - |
| 21.11.2025 | 2,39 | 2,45 | 2,31 | 2,31 | -1,07% | - |
| 20.11.2025 | 2,49 | 2,49 | 2,32 | 2,34 | -0,64% | - |
| 19.11.2025 | 2,33 | 2,39 | 2,33 | 2,35 | 1,51% | - |
| 18.11.2025 | 2,36 | 2,44 | 2,29 | 2,32 | -3,54% | - |
| 17.11.2025 | 2,50 | 2,50 | 2,35 | 2,40 | -2,44% | - |
| 14.11.2025 | 2,50 | 2,51 | 2,46 | 2,46 | -0,61% | - |
| 13.11.2025 | 2,49 | 2,49 | 2,43 | 2,48 | 1,23% | - |
| 12.11.2025 | 2,45 | 2,50 | 2,40 | 2,45 | 0,20% | - |
| 11.11.2025 | 2,45 | 2,50 | 2,40 | 2,44 | -1,21% | - |
| 10.11.2025 | 2,52 | 2,52 | 2,42 | 2,47 | 2,49% | - |
| 07.11.2025 | 2,54 | 2,54 | 2,41 | 2,41 | 0,21% | - |
| 06.11.2025 | 2,42 | 2,42 | 2,39 | 2,41 | -3,80% | - |
| 05.11.2025 | 2,45 | 2,54 | 2,41 | 2,50 | 2,67% | - |
| 04.11.2025 | 2,46 | 2,50 | 2,44 | 2,44 | -1,81% | - |
| 03.11.2025 | 2,47 | 2,51 | 2,45 | 2,48 | 1,22% | - |
| 31.10.2025 | 2,50 | 2,51 | 2,45 | 2,45 | -1,01% | - |
| 30.10.2025 | 2,53 | 2,55 | 2,48 | 2,48 | -2,37% | - |
| 29.10.2025 | 2,51 | 2,59 | 2,50 | 2,54 | 3,26% | - |
| 28.10.2025 | 2,39 | 2,51 | 2,38 | 2,46 | 3,59% | - |
| 27.10.2025 | 2,40 | 2,42 | 2,31 | 2,37 | -1,86% | - |
| 24.10.2025 | 2,48 | 2,53 | 2,33 | 2,42 | -0,82% | - |
| 23.10.2025 | 2,47 | 2,52 | 2,41 | 2,44 | -0,41% | - |
| 22.10.2025 | 2,47 | 2,51 | 2,43 | 2,45 | -3,93% | - |
| 21.10.2025 | 2,51 | 2,57 | 2,51 | 2,55 | 3,67% | - |
| 17.10.2025 | 2,54 | 2,54 | 2,42 | 2,46 | -2,00% | - |
| 16.10.2025 | 2,53 | 2,55 | 2,47 | 2,51 | 2,04% | - |
| 15.10.2025 | 2,49 | 2,55 | 2,43 | 2,46 | -1,01% | - |
| 14.10.2025 | 2,53 | 2,53 | 2,44 | 2,48 | -1,20% | - |
| 13.10.2025 | 2,43 | 2,57 | 2,43 | 2,51 | -1,18% | - |
| 10.10.2025 | 2,46 | 2,55 | 2,46 | 2,54 | 3,04% | - |
| 09.10.2025 | 2,46 | 2,60 | 2,46 | 2,47 | -0,80% | - |
| 08.10.2025 | 2,55 | 2,61 | 2,42 | 2,49 | 1,43% | - |
| 07.10.2025 | 2,54 | 2,75 | 2,45 | 2,45 | -3,16% | - |
| 06.10.2025 | 2,59 | 2,59 | 2,43 | 2,53 | -1,94% | - |
| 03.10.2025 | 2,65 | 2,70 | 2,55 | 2,58 | 4,67% | - |
| 02.10.2025 | 2,50 | 2,60 | 2,43 | 2,47 | -0,60% | - |
| 01.10.2025 | 2,43 | 2,52 | 2,41 | 2,48 | 2,48% | - |
| 30.09.2025 | 2,45 | 2,45 | 2,41 | 2,42 | -2,02% | - |
| 29.09.2025 | 2,37 | 2,50 | 2,32 | 2,47 | 6,93% | - |
| 26.09.2025 | 2,28 | 2,34 | 2,17 | 2,31 | 1,76% | - |
| 25.09.2025 | 2,34 | 2,37 | 2,26 | 2,27 | -2,58% | - |
| 24.09.2025 | 2,40 | 2,40 | 2,32 | 2,33 | -0,43% | - |
| 23.09.2025 | 2,49 | 2,49 | 2,33 | 2,34 | -6,02% | - |
| 22.09.2025 | 2,53 | 2,74 | 2,48 | 2,49 | -3,86% | - |
| 19.09.2025 | 2,62 | 3,07 | 2,48 | 2,59 | -0,38% | - |
| 18.09.2025 | 2,52 | 2,86 | 2,51 | 2,60 | 2,16% | - |
| 17.09.2025 | 2,75 | 2,75 | 2,52 | 2,55 | -2,30% | - |
| 16.09.2025 | 2,78 | 2,79 | 2,60 | 2,61 | -6,29% | - |
| 15.09.2025 | 2,79 | 2,96 | 2,66 | 2,78 | 1,09% | - |
| 12.09.2025 | 2,74 | 2,79 | 2,68 | 2,75 | 0,36% | - |
| 11.09.2025 | 2,69 | 2,82 | 2,64 | 2,74 | 1,67% | - |
| 10.09.2025 | 2,60 | 2,73 | 2,58 | 2,70 | 5,27% | - |
| 09.09.2025 | 2,38 | 2,58 | 2,36 | 2,56 | 7,56% | - |
| 08.09.2025 | 2,41 | 2,49 | 2,36 | 2,38 | -2,26% | - |
| 05.09.2025 | 2,50 | 2,58 | 2,43 | 2,44 | -1,62% | - |
| 04.09.2025 | 2,54 | 2,54 | 2,46 | 2,48 | -2,75% | - |
| 03.09.2025 | 2,47 | 2,57 | 2,36 | 2,55 | 4,09% | - |
| 02.09.2025 | 2,45 | 2,47 | 2,44 | 2,45 | -0,61% | - |
| 01.09.2025 | 2,52 | 2,55 | 2,46 | 2,46 | -3,15% | - |
| 29.08.2025 | 2,58 | 2,67 | 2,48 | 2,54 | -0,78% | - |
| 28.08.2025 | 2,29 | 2,58 | 2,29 | 2,56 | 12,04% | - |
| 27.08.2025 | 2,23 | 2,39 | 2,21 | 2,29 | 2,01% | - |
| 26.08.2025 | 2,25 | 2,27 | 2,22 | 2,24 | 0,00% | - |
| 25.08.2025 | 2,24 | 2,34 | 2,24 | 2,24 | 0,22% | - |
| 22.08.2025 | 2,27 | 2,27 | 2,22 | 2,24 | 0,68% | - |
| 21.08.2025 | 2,24 | 2,25 | 2,22 | 2,22 | -0,45% | - |
| 20.08.2025 | 2,23 | 2,24 | 2,23 | 2,23 | 0,22% | - |
| 19.08.2025 | 2,23 | 2,26 | 2,21 | 2,23 | 0,23% | - |
| 18.08.2025 | 2,27 | 2,30 | 2,18 | 2,22 | -2,20% | - |
| 15.08.2025 | 2,26 | 2,32 | 2,26 | 2,27 | -2,16% | - |
| 14.08.2025 | 2,27 | 2,32 | 2,27 | 2,32 | 0,65% | - |
| 13.08.2025 | 2,34 | 2,38 | 2,24 | 2,31 | 0,22% | - |
| 12.08.2025 | 2,35 | 2,35 | 2,29 | 2,30 | -0,22% | - |
| 11.08.2025 | 2,31 | 2,37 | 2,30 | 2,31 | -1,07% | - |
| 08.08.2025 | 2,39 | 2,39 | 2,29 | 2,33 | 0,65% | - |
| 07.08.2025 | 2,39 | 2,39 | 2,28 | 2,32 | 1,09% | - |
| 06.08.2025 | 2,31 | 2,34 | 2,29 | 2,29 | -0,65% | - |
| 05.08.2025 | 2,35 | 2,35 | 2,30 | 2,31 | -0,65% | - |
| 04.08.2025 | 2,36 | 2,45 | 2,32 | 2,32 | -1,69% | - |
| 01.08.2025 | 2,37 | 2,45 | 2,31 | 2,36 | 2,39% | - |
| 31.07.2025 | 2,35 | 2,36 | 2,30 | 2,31 | -3,56% | - |
| 30.07.2025 | 2,49 | 2,50 | 2,38 | 2,39 | -2,65% | - |
| 29.07.2025 | 2,53 | 2,53 | 2,44 | 2,46 | -3,91% | - |
| 28.07.2025 | 2,44 | 2,58 | 2,40 | 2,56 | 6,02% | - |
| 25.07.2025 | 2,45 | 2,57 | 2,39 | 2,41 | -1,03% | - |