1,830€
-6,39%
Echtzeit-Aktienkurs ONEFLOW AB
Bid:
Ask:
Aktienkurse zur ONEFLOW AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -8,70% | - |
| 11.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,36% | - |
| 10.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -4,98% | - |
| 09.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -3,37% | - |
| 06.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 3,48% | - |
| 05.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -6,51% | - |
| 04.02.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 1,90% | - |
| 03.02.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -6,22% | - |
| 02.02.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 4,17% | - |
| 30.01.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -4,42% | - |
| 29.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 28.01.2026 | 2,27 | 2,28 | 2,20 | 2,28 | 11,22% | - |
| 27.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 2,50% | - |
| 26.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 23.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 22.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 3,54% | - |
| 21.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 3,39% | - |
| 20.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 19.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,94% | - |
| 16.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,81% | - |
| 15.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -4,13% | - |
| 14.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -3,01% | - |
| 13.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -8,90% | - |
| 12.01.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | - |
| 09.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
| 08.01.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -7,49% | - |
| 07.01.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | - |
| 06.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 05.01.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -6,58% | - |
| 02.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 6,58% | - |
| 30.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,15% | - |
| 29.12.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,87% | - |
| 23.12.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,43% | - |
| 22.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,14% | - |
| 19.12.2025 | 2,18 | 2,23 | 2,09 | 2,23 | 2,29% | - |
| 18.12.2025 | 2,15 | 2,30 | 2,07 | 2,18 | 1,63% | - |
| 17.12.2025 | 2,27 | 2,34 | 2,10 | 2,15 | -5,30% | - |
| 16.12.2025 | 2,32 | 2,33 | 2,26 | 2,27 | -2,58% | - |
| 15.12.2025 | 2,33 | 2,35 | 2,30 | 2,33 | -0,43% | - |
| 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% | - |