19,282SEK
0,69%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 17,95 | 20,00 | 17,95 | 19,50 | 1,83% | 7.453,00 |
| 11.02.2026 | 21,50 | 21,50 | 19,15 | 19,15 | -8,81% | 14.857,00 |
| 10.02.2026 | 20,70 | 21,50 | 20,50 | 21,00 | 1,45% | 6.125,00 |
| 09.02.2026 | 21,80 | 21,80 | 20,20 | 20,70 | -5,05% | 4.905,00 |
| 06.02.2026 | 22,10 | 22,10 | 21,80 | 21,80 | -3,96% | 3.308,00 |
| 05.02.2026 | 22,20 | 22,20 | 21,20 | 22,70 | 4,61% | 1.976,00 |
| 04.02.2026 | 21,30 | 22,00 | 21,30 | 21,70 | -6,47% | 9.259,00 |
| 03.02.2026 | 23,50 | 25,00 | 22,70 | 23,20 | 2,20% | 3.622,00 |
| 02.02.2026 | 22,60 | 23,00 | 22,60 | 22,70 | -6,58% | 1.419,00 |
| 30.01.2026 | 23,20 | 24,30 | 23,20 | 24,30 | 4,29% | 2.023,00 |
| 29.01.2026 | 22,60 | 23,30 | 22,60 | 23,30 | -3,20% | 1.442,00 |
| 28.01.2026 | 23,97 | 24,07 | 23,51 | 24,07 | 0,71% | - |
| 27.01.2026 | 22,20 | 24,10 | 22,20 | 23,90 | 7,66% | 1.820,00 |
| 26.01.2026 | 23,10 | 23,10 | 21,60 | 22,20 | 3,26% | 2.145,00 |
| 23.01.2026 | 21,10 | 23,00 | 21,10 | 21,50 | -0,07% | 17.498,00 |
| 22.01.2026 | 22,08 | 22,45 | 21,51 | 21,51 | -3,09% | - |
| 21.01.2026 | 20,90 | 22,50 | 20,90 | 22,20 | 3,26% | 3.897,00 |
| 20.01.2026 | 21,40 | 21,50 | 21,00 | 21,50 | 2,38% | 2.381,00 |
| 19.01.2026 | 21,30 | 21,70 | 20,50 | 21,00 | -0,94% | 6.646,00 |
| 16.01.2026 | 21,30 | 22,00 | 21,00 | 21,20 | -3,20% | 21.054,00 |
| 15.01.2026 | 21,00 | 22,00 | 21,00 | 21,90 | -0,45% | 12.170,00 |
| 14.01.2026 | 21,80 | 22,00 | 21,00 | 22,00 | 1,85% | 11.445,00 |
| 13.01.2026 | 22,50 | 22,80 | 21,00 | 21,60 | -1,82% | 14.600,00 |
| 12.01.2026 | 22,90 | 23,20 | 22,00 | 22,00 | -8,33% | 11.766,00 |
| 09.01.2026 | 23,40 | 24,60 | 22,60 | 24,00 | -0,83% | 18.867,00 |
| 08.01.2026 | 24,00 | 24,50 | 23,60 | 24,20 | 1,26% | 6.080,00 |
| 07.01.2026 | 24,00 | 24,60 | 23,80 | 23,90 | -4,21% | 7.774,00 |
| 06.01.2026 | 24,91 | 25,12 | 24,91 | 24,95 | -0,20% | - |
| 05.01.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | 2.032,00 |
| 02.01.2026 | 24,20 | 25,60 | 24,20 | 25,00 | -6,72% | 15.344,00 |
| 30.12.2025 | 24,50 | 26,80 | 24,50 | 26,80 | 6,77% | 18.280,00 |
| 29.12.2025 | 26,00 | 26,00 | 24,50 | 25,10 | -1,95% | 4.073,00 |
| 23.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 10.528,00 |
| 22.12.2025 | 25,50 | 25,50 | 23,70 | 25,50 | 0,39% | 4.545,00 |
| 19.12.2025 | 23,00 | 25,40 | 23,00 | 25,40 | -0,78% | 8.676,00 |
| 18.12.2025 | 23,50 | 25,60 | 22,80 | 25,60 | 7,56% | 8.250,00 |
| 17.12.2025 | 24,80 | 24,80 | 23,80 | 23,80 | -3,64% | 5.528,00 |
| 16.12.2025 | 25,00 | 25,00 | 24,70 | 24,70 | -3,52% | 2.460,00 |
| 15.12.2025 | 25,90 | 25,90 | 25,10 | 25,60 | -0,39% | 3.858,00 |
| 12.12.2025 | 25,20 | 25,80 | 24,60 | 25,70 | 1,98% | 14.293,00 |
| 11.12.2025 | 25,50 | 25,50 | 25,20 | 25,20 | 0,80% | 1.115,00 |
| 10.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 7.421,00 |
| 09.12.2025 | 25,20 | 25,20 | 24,70 | 25,00 | -1,57% | 1.453,00 |
| 08.12.2025 | 26,10 | 26,10 | 25,40 | 25,40 | -3,79% | 3.428,00 |
| 05.12.2025 | 25,70 | 26,40 | 25,70 | 26,40 | 0,76% | 1.095,00 |
| 04.12.2025 | 26,00 | 26,20 | 25,70 | 26,20 | 0,77% | 934,00 |
| 03.12.2025 | 25,90 | 26,00 | 25,90 | 26,00 | 1,96% | 736,00 |
| 02.12.2025 | 26,70 | 26,70 | 25,50 | 25,50 | -3,77% | 4.291,00 |
| 01.12.2025 | 25,90 | 26,50 | 25,90 | 26,50 | 2,71% | 237,00 |
| 28.11.2025 | 24,50 | 25,80 | 24,50 | 25,80 | -0,77% | 4.126,00 |
| 27.11.2025 | 26,00 | 26,50 | 26,00 | 26,00 | 1,17% | 14.506,00 |
| 26.11.2025 | 25,90 | 26,10 | 25,70 | 25,70 | -0,77% | 3.289,00 |
| 25.11.2025 | 27,80 | 27,80 | 25,90 | 25,90 | -0,38% | 3.437,00 |
| 24.11.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,39% | 1.229,00 |
| 21.11.2025 | 25,40 | 27,10 | 25,10 | 25,90 | -0,38% | 11.896,00 |
| 20.11.2025 | 27,00 | 27,00 | 25,10 | 26,00 | 0,00% | 4.091,00 |
| 19.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 1.043,00 |
| 18.11.2025 | 25,90 | 26,00 | 25,90 | 26,00 | -1,89% | 8.360,00 |
| 17.11.2025 | 27,60 | 27,70 | 26,00 | 26,50 | -3,64% | 9.423,00 |
| 14.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | 181,00 |
| 13.11.2025 | 27,00 | 27,20 | 27,00 | 27,10 | 0,37% | 666,00 |
| 12.11.2025 | 26,50 | 27,00 | 26,30 | 27,00 | 0,00% | 1.714,00 |
| 11.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 922,00 |
| 10.11.2025 | 27,30 | 27,70 | 26,20 | 27,00 | -1,10% | 13.964,00 |
| 07.11.2025 | 28,00 | 28,60 | 27,00 | 27,30 | 1,49% | 99.359,00 |
| 06.11.2025 | 26,20 | 26,90 | 26,20 | 26,90 | 0,00% | 102,00 |
| 05.11.2025 | 26,10 | 27,20 | 26,10 | 26,90 | 3,07% | 23.172,00 |
| 04.11.2025 | 27,20 | 27,20 | 26,10 | 26,10 | -1,88% | 2.784,00 |
| 03.11.2025 | 26,40 | 27,80 | 26,40 | 26,60 | -0,85% | 1.342,00 |
| 31.10.2025 | 27,33 | 27,33 | 26,83 | 26,83 | -3,15% | - |
| 30.10.2025 | 26,90 | 28,40 | 26,90 | 27,70 | -3,15% | 6.574,00 |
| 29.10.2025 | 27,50 | 28,60 | 27,50 | 28,60 | 4,00% | 2.010,00 |
| 28.10.2025 | 27,00 | 27,50 | 26,20 | 27,50 | 5,77% | 1.045,00 |
| 27.10.2025 | 24,50 | 26,90 | 24,50 | 26,00 | -0,38% | 11.320,00 |
| 24.10.2025 | 26,80 | 26,90 | 26,00 | 26,10 | -1,14% | 11.084,00 |
| 23.10.2025 | 26,40 | 27,50 | 26,10 | 26,40 | -1,86% | 6.404,00 |
| 22.10.2025 | 27,10 | 27,10 | 26,20 | 26,90 | -6,92% | 11.597,00 |
| 21.10.2025 | 26,10 | 28,90 | 26,10 | 28,90 | 2,85% | 1.390,00 |
| 20.10.2025 | 27,00 | 28,50 | 26,60 | 28,10 | 2,18% | 495,00 |
| 17.10.2025 | 26,60 | 27,90 | 26,60 | 27,50 | 0,73% | 2.784,00 |
| 16.10.2025 | 26,70 | 28,00 | 26,70 | 27,30 | -0,36% | 969,00 |
| 15.10.2025 | 27,00 | 27,40 | 26,70 | 27,40 | -1,79% | 812,00 |
| 14.10.2025 | 28,00 | 28,00 | 26,60 | 27,90 | -0,36% | 2.953,00 |
| 13.10.2025 | 26,90 | 28,00 | 26,60 | 28,00 | 3,70% | 21.400,00 |
| 10.10.2025 | 26,50 | 27,10 | 26,00 | 27,00 | -2,88% | 1.082,00 |
| 09.10.2025 | 26,10 | 29,90 | 26,10 | 27,80 | -1,77% | 688,00 |
| 08.10.2025 | 25,90 | 28,40 | 25,90 | 28,30 | 1,43% | 1.461,00 |
| 07.10.2025 | 28,10 | 28,40 | 26,00 | 27,90 | -0,36% | 6.892,00 |
| 06.10.2025 | 31,00 | 31,00 | 27,00 | 28,00 | 2,56% | 1.628,00 |
| 03.10.2025 | 27,10 | 27,30 | 27,10 | 27,30 | 0,00% | 437,00 |
| 02.10.2025 | 27,50 | 27,50 | 27,10 | 27,30 | -0,73% | 417,00 |
| 01.10.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 2,61% | 89,00 |
| 30.09.2025 | 26,70 | 26,90 | 26,50 | 26,80 | 1,13% | 7.821,00 |
| 29.09.2025 | 26,00 | 26,50 | 25,30 | 26,50 | 1,92% | 2.954,00 |
| 26.09.2025 | 25,90 | 26,00 | 24,10 | 26,00 | 2,36% | 17.987,00 |
| 25.09.2025 | 25,00 | 26,10 | 25,00 | 25,40 | 1,20% | 36.522,00 |
| 24.09.2025 | 26,00 | 27,00 | 25,10 | 25,10 | -3,46% | 27.437,00 |
| 23.09.2025 | 27,00 | 27,00 | 25,70 | 26,00 | -1,52% | 17.289,00 |
| 22.09.2025 | 28,40 | 28,80 | 26,40 | 26,40 | -7,37% | 8.268,00 |
| 19.09.2025 | 28,60 | 28,60 | 27,90 | 28,50 | 0,35% | 4.631,00 |