1,645€
7,69%
Echtzeit-Aktienkurs ONEFLOW AB
Bid:
Ask:
Aktienkurse zur ONEFLOW AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,56 | 1,66 | 1,52 | 1,62 | 6,06% | - |
| 04.11.2026 | 1,56 | 1,57 | 1,51 | 1,53 | -4,08% | - |
| 03.11.2026 | 1,58 | 1,61 | 1,55 | 1,59 | 0,47% | - |
| 02.11.2026 | 1,57 | 1,61 | 1,55 | 1,59 | 0,96% | - |
| 30.10.2026 | 1,52 | 1,58 | 1,52 | 1,57 | 3,12% | - |
| 29.10.2026 | 1,56 | 1,58 | 1,52 | 1,52 | -2,40% | - |
| 28.10.2026 | 1,58 | 1,58 | 1,55 | 1,56 | -1,42% | - |
| 27.10.2026 | 1,55 | 1,63 | 1,55 | 1,58 | 2,43% | - |
| 26.10.2026 | 1,55 | 1,59 | 1,55 | 1,55 | -1,44% | - |
| 23.10.2026 | 1,58 | 1,63 | 1,57 | 1,57 | -0,79% | - |
| 22.10.2026 | 1,59 | 1,62 | 1,56 | 1,58 | -0,78% | - |
| 21.10.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 0,63% | - |
| 20.10.2026 | 1,59 | 1,61 | 1,58 | 1,58 | -1,25% | - |
| 19.10.2026 | 1,61 | 1,63 | 1,60 | 1,60 | -0,77% | - |
| 16.10.2026 | 1,64 | 1,64 | 1,60 | 1,62 | -2,27% | - |
| 15.10.2026 | 1,58 | 1,65 | 1,53 | 1,65 | 5,25% | - |
| 14.10.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 13.10.2026 | 1,57 | 1,60 | 1,56 | 1,58 | 0,64% | - |
| 12.10.2026 | 1,60 | 1,60 | 1,55 | 1,57 | -0,63% | - |
| 09.10.2026 | 1,55 | 1,59 | 1,55 | 1,58 | 1,61% | - |
| 08.10.2026 | 1,58 | 1,60 | 1,56 | 1,56 | -1,58% | - |
| 07.10.2026 | 1,56 | 1,59 | 1,55 | 1,58 | 0,80% | - |
| 06.10.2026 | 1,58 | 1,63 | 1,56 | 1,57 | 0,32% | - |
| 05.10.2026 | 1,63 | 1,64 | 1,56 | 1,56 | -1,57% | - |
| 02.10.2026 | 1,53 | 1,60 | 1,53 | 1,59 | 3,42% | - |
| 01.10.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 0,49% | - |
| 30.09.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -1,45% | - |
| 29.09.2026 | 1,57 | 1,59 | 1,55 | 1,55 | -1,43% | - |
| 28.09.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 0,96% | - |
| 25.09.2026 | 1,54 | 1,57 | 1,54 | 1,56 | 0,65% | - |
| 24.09.2026 | 1,56 | 1,58 | 1,55 | 1,55 | -1,12% | - |
| 23.09.2026 | 1,63 | 1,63 | 1,57 | 1,57 | -3,25% | - |
| 22.09.2026 | 1,60 | 1,62 | 1,56 | 1,62 | 1,25% | - |
| 21.09.2026 | 1,57 | 1,60 | 1,53 | 1,60 | 1,91% | - |
| 18.09.2026 | 1,56 | 1,57 | 1,55 | 1,57 | -0,16% | - |
| 17.09.2026 | 1,60 | 1,60 | 1,55 | 1,57 | -1,41% | - |
| 16.09.2026 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 15.09.2026 | 1,58 | 1,61 | 1,55 | 1,59 | 1,11% | - |
| 14.09.2026 | 1,57 | 1,62 | 1,57 | 1,58 | -0,47% | - |
| 11.09.2026 | 1,57 | 1,60 | 1,57 | 1,58 | 1,12% | - |
| 10.09.2026 | 1,60 | 1,61 | 1,55 | 1,57 | -1,73% | - |
| 09.09.2026 | 1,56 | 1,60 | 1,56 | 1,59 | 2,08% | - |
| 08.09.2026 | 1,57 | 1,67 | 1,55 | 1,56 | -0,64% | - |
| 07.09.2026 | 1,56 | 1,58 | 1,51 | 1,57 | -0,48% | - |
| 04.09.2026 | 1,56 | 1,59 | 1,55 | 1,58 | 2,10% | - |
| 03.09.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,16% | - |
| 02.09.2026 | 1,54 | 1,55 | 1,54 | 1,54 | 0,33% | - |
| 01.09.2026 | 1,55 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 31.08.2026 | 1,55 | 1,56 | 1,54 | 1,54 | -0,16% | - |
| 28.08.2026 | 1,55 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 27.08.2026 | 1,55 | 1,57 | 1,53 | 1,54 | 0,00% | - |
| 26.08.2026 | 1,57 | 1,57 | 1,53 | 1,54 | -0,32% | - |
| 25.08.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 0,98% | - |
| 24.08.2026 | 1,55 | 1,56 | 1,49 | 1,53 | -2,86% | - |
| 21.08.2026 | 1,58 | 1,61 | 1,50 | 1,58 | 0,00% | - |
| 20.08.2026 | 1,58 | 1,59 | 1,56 | 1,58 | -0,47% | - |
| 19.08.2026 | 1,61 | 1,67 | 1,56 | 1,58 | -1,40% | - |
| 18.08.2026 | 1,61 | 1,68 | 1,59 | 1,61 | -0,47% | - |
| 17.08.2026 | 1,61 | 1,72 | 1,61 | 1,61 | -0,77% | - |
| 14.08.2026 | 1,63 | 1,79 | 1,56 | 1,63 | 2,04% | - |
| 13.08.2026 | 1,59 | 1,63 | 1,56 | 1,59 | 1,92% | - |
| 12.08.2026 | 1,61 | 1,62 | 1,55 | 1,56 | -2,50% | - |
| 11.08.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -0,31% | - |
| 10.08.2026 | 1,77 | 1,77 | 1,61 | 1,61 | -4,60% | - |
| 07.08.2026 | 1,82 | 1,85 | 1,54 | 1,69 | -1,61% | - |
| 06.08.2026 | 1,84 | 1,85 | 1,71 | 1,71 | 0,29% | - |
| 05.08.2026 | 1,84 | 1,84 | 1,71 | 1,71 | 0,89% | - |
| 04.08.2026 | 1,83 | 1,84 | 1,64 | 1,69 | -3,15% | - |
| 03.08.2026 | 1,71 | 1,85 | 1,58 | 1,75 | 3,56% | - |
| 31.07.2026 | 1,63 | 1,69 | 1,61 | 1,69 | -0,15% | - |
| 30.07.2026 | 1,71 | 1,71 | 1,66 | 1,69 | 0,00% | - |
| 29.07.2026 | 1,70 | 1,76 | 1,64 | 1,69 | 4,00% | - |
| 28.07.2026 | 1,67 | 1,71 | 1,46 | 1,63 | -1,52% | - |
| 27.07.2026 | 1,64 | 1,68 | 1,49 | 1,65 | -1,79% | - |
| 24.07.2026 | 1,71 | 1,73 | 1,65 | 1,68 | 1,97% | - |
| 23.07.2026 | 1,67 | 1,67 | 1,54 | 1,65 | -1,20% | - |
| 22.07.2026 | 1,65 | 1,79 | 1,64 | 1,67 | 0,76% | - |
| 21.07.2026 | 1,63 | 1,82 | 1,58 | 1,66 | -5,56% | - |
| 20.07.2026 | 1,54 | 1,75 | 1,53 | 1,75 | 14,73% | - |
| 17.07.2026 | 1,54 | 1,63 | 1,53 | 1,53 | -1,61% | - |
| 16.07.2026 | 1,69 | 1,69 | 1,55 | 1,55 | -8,00% | - |
| 15.07.2026 | 1,54 | 1,69 | 1,50 | 1,69 | 9,76% | - |
| 14.07.2026 | 1,54 | 1,54 | 1,52 | 1,54 | -0,97% | - |
| 13.07.2026 | 1,53 | 1,57 | 1,52 | 1,55 | 1,64% | - |
| 10.07.2026 | 1,56 | 1,60 | 1,53 | 1,53 | -3,17% | - |
| 09.07.2026 | 1,62 | 1,65 | 1,56 | 1,58 | -0,16% | - |
| 08.07.2026 | 1,54 | 1,61 | 1,50 | 1,58 | 0,80% | - |
| 07.07.2026 | 1,60 | 1,65 | 1,54 | 1,57 | -1,57% | - |
| 06.07.2026 | 1,53 | 1,62 | 1,45 | 1,59 | 1,11% | - |
| 03.07.2026 | 1,45 | 1,58 | 1,44 | 1,58 | 8,43% | - |
| 02.07.2026 | 1,47 | 1,47 | 1,42 | 1,45 | -1,02% | - |
| 01.07.2026 | 1,48 | 1,48 | 1,42 | 1,47 | -0,68% | - |
| 30.06.2026 | 1,48 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 29.06.2026 | 1,49 | 1,50 | 1,43 | 1,47 | -3,14% | - |
| 26.06.2026 | 1,45 | 1,52 | 1,44 | 1,52 | 4,12% | - |
| 25.06.2026 | 1,39 | 1,46 | 1,38 | 1,46 | 2,83% | - |
| 24.06.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 1,07% | - |
| 23.06.2026 | 1,42 | 1,42 | 1,33 | 1,40 | -1,75% | - |
| 22.06.2026 | 1,47 | 1,47 | 1,40 | 1,43 | -3,55% | - |
| 19.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,25% | - |