25,463SEK
1,04%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 27,90 | 28,90 | 27,50 | 28,40 | 2,16% | 10.115,00 |
| 17.09.2025 | 28,30 | 28,30 | 27,40 | 27,80 | -1,77% | 6.119,00 |
| 16.09.2025 | 29,90 | 30,50 | 28,20 | 28,30 | -6,29% | 4.364,00 |
| 15.09.2025 | 32,00 | 32,30 | 30,20 | 30,20 | -2,58% | 3.995,00 |
| 12.09.2025 | 30,80 | 31,90 | 30,00 | 31,00 | 3,33% | 2.453,00 |
| 11.09.2025 | 29,70 | 31,00 | 29,70 | 30,00 | 2,39% | 15.447,00 |
| 10.09.2025 | 29,00 | 29,40 | 28,80 | 29,30 | 2,81% | 9.246,00 |
| 09.09.2025 | 26,10 | 28,50 | 26,00 | 28,50 | 8,78% | 16.292,00 |
| 08.09.2025 | 27,50 | 27,50 | 26,10 | 26,20 | -2,60% | 24.786,00 |
| 05.09.2025 | 26,30 | 28,30 | 26,30 | 26,90 | -2,18% | 12.760,00 |
| 04.09.2025 | 27,90 | 27,90 | 27,30 | 27,50 | -1,43% | 4.984,00 |
| 03.09.2025 | 26,70 | 28,40 | 26,00 | 27,90 | 2,95% | 28.792,00 |
| 02.09.2025 | 26,70 | 27,10 | 26,70 | 27,10 | -1,09% | 460,00 |
| 01.09.2025 | 27,70 | 28,10 | 27,40 | 27,40 | -2,14% | 425,00 |
| 29.08.2025 | 29,00 | 29,00 | 28,00 | 28,00 | 0,00% | 1.090,00 |
| 28.08.2025 | 27,00 | 28,00 | 25,50 | 28,00 | 12,00% | 8.285,00 |
| 27.08.2025 | 24,80 | 25,40 | 24,50 | 25,00 | 0,00% | 17.231,00 |
| 26.08.2025 | 24,80 | 25,20 | 24,80 | 25,00 | -0,40% | 3.516,00 |
| 25.08.2025 | 25,20 | 25,20 | 24,80 | 25,10 | 0,40% | 14.254,00 |
| 22.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 2.296,00 |
| 21.08.2025 | 24,70 | 25,10 | 24,70 | 25,00 | 0,00% | 6.866,00 |
| 20.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 4.841,00 |
| 19.08.2025 | 24,50 | 25,00 | 24,50 | 25,00 | 0,00% | 6.730,00 |
| 18.08.2025 | 25,00 | 25,40 | 24,60 | 25,00 | -0,40% | 5.605,00 |
| 15.08.2025 | 25,80 | 25,90 | 24,90 | 25,10 | -3,37% | 6.464,00 |
| 14.08.2025 | 25,69 | 25,98 | 25,66 | 25,98 | 0,29% | - |
| 13.08.2025 | 25,90 | 25,90 | 25,20 | 25,90 | 0,00% | 4.577,00 |
| 12.08.2025 | 25,40 | 25,90 | 25,40 | 25,90 | 1,17% | 3.176,00 |
| 11.08.2025 | 25,60 | 25,60 | 25,30 | 25,60 | -0,39% | 1.474,00 |
| 08.08.2025 | 25,90 | 26,10 | 25,70 | 25,70 | -1,91% | 1.718,00 |
| 07.08.2025 | 25,50 | 26,20 | 25,40 | 26,20 | 2,75% | 2.909,00 |
| 06.08.2025 | 26,00 | 26,00 | 25,50 | 25,50 | -0,39% | 317,00 |
| 05.08.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -1,92% | 220,00 |
| 04.08.2025 | 26,90 | 26,90 | 26,00 | 26,10 | -1,51% | 9.191,00 |
| 01.08.2025 | 26,20 | 27,00 | 26,00 | 26,50 | 3,11% | 11.190,00 |
| 31.07.2025 | 26,00 | 26,20 | 25,60 | 25,70 | -4,81% | 4.093,00 |
| 30.07.2025 | 27,70 | 27,70 | 26,60 | 27,00 | -2,53% | 6.413,00 |
| 29.07.2025 | 28,30 | 28,30 | 27,00 | 27,70 | -1,42% | 7.318,00 |
| 28.07.2025 | 27,30 | 28,50 | 26,70 | 28,10 | 2,55% | 3.012,00 |