1,608€
6,11%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,54 | 1,70 | 1,54 | 1,60 | 5,78% | - |
| 07.05.2026 | 1,54 | 1,58 | 1,52 | 1,52 | -0,16% | - |
| 06.05.2026 | 1,55 | 1,62 | 1,51 | 1,52 | -0,16% | - |
| 05.05.2026 | 1,52 | 1,60 | 1,49 | 1,52 | 0,83% | - |
| 04.05.2026 | 1,51 | 1,53 | 1,44 | 1,51 | -0,33% | - |
| 30.04.2026 | 1,52 | 1,52 | 1,50 | 1,51 | -0,33% | - |
| 29.04.2026 | 1,55 | 1,55 | 1,51 | 1,52 | -2,57% | - |
| 28.04.2026 | 1,57 | 1,58 | 1,56 | 1,56 | -0,48% | - |
| 27.04.2026 | 1,58 | 1,59 | 1,53 | 1,57 | -0,16% | - |
| 24.04.2026 | 1,59 | 1,60 | 1,54 | 1,57 | -0,32% | - |
| 23.04.2026 | 1,60 | 1,65 | 1,57 | 1,57 | -2,18% | - |
| 22.04.2026 | 1,63 | 1,63 | 1,60 | 1,61 | 0,31% | - |
| 21.04.2026 | 1,63 | 1,68 | 1,58 | 1,60 | -0,62% | - |
| 20.04.2026 | 1,62 | 1,88 | 1,60 | 1,61 | 0,16% | - |
| 17.04.2026 | 1,60 | 1,86 | 1,59 | 1,61 | 0,78% | - |
| 16.04.2026 | 1,62 | 1,88 | 1,60 | 1,60 | -0,93% | - |
| 15.04.2026 | 1,62 | 1,63 | 1,59 | 1,61 | 0,94% | - |
| 14.04.2026 | 1,64 | 1,64 | 1,59 | 1,60 | -2,14% | - |
| 13.04.2026 | 1,64 | 1,64 | 1,62 | 1,63 | -0,31% | - |
| 10.04.2026 | 1,72 | 1,72 | 1,61 | 1,64 | -1,80% | - |
| 09.04.2026 | 1,71 | 1,71 | 1,66 | 1,67 | -3,19% | - |
| 08.04.2026 | 1,65 | 1,73 | 1,57 | 1,72 | 5,67% | - |
| 07.04.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -1,06% | - |
| 02.04.2026 | 1,67 | 1,72 | 1,62 | 1,65 | -6,66% | - |
| 01.04.2026 | 1,70 | 1,81 | 1,65 | 1,77 | 4,75% | - |
| 31.03.2026 | 1,73 | 2,06 | 1,63 | 1,69 | -6,78% | - |
| 30.03.2026 | 1,84 | 1,84 | 1,71 | 1,81 | 3,29% | - |
| 27.03.2026 | 1,82 | 1,82 | 1,71 | 1,75 | -4,11% | - |
| 26.03.2026 | 1,79 | 2,02 | 1,66 | 1,83 | 5,95% | - |
| 25.03.2026 | 1,72 | 1,76 | 1,68 | 1,72 | 0,29% | - |
| 24.03.2026 | 1,70 | 1,80 | 1,62 | 1,72 | -2,14% | - |
| 23.03.2026 | 1,59 | 1,85 | 1,54 | 1,76 | 8,67% | - |
| 20.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 19.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 18.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 17.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -6,91% | - |
| 16.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 4,06% | - |
| 13.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -8,05% | - |
| 12.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 11.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 14,38% | - |
| 10.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 5,88% | - |
| 09.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -7,07% | - |
| 06.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 05.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -2,80% | - |
| 04.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | - |
| 03.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 02.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -4,97% | - |
| 27.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,28% | - |
| 26.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,83% | - |
| 25.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 24.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 10,54% | - |
| 20.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,48% | - |
| 19.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,60% | - |
| 18.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 17.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 10,09% | - |
| 16.02.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -11,94% | - |
| 13.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,84% | - |
| 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% | - |