26,856SEK
-1,62%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 27,30 | 27,30 | 26,30 | 26,30 | -3,66% | 4.428,00 |
| 16.04.2025 | 27,90 | 28,40 | 27,30 | 27,30 | -2,50% | 1.729,00 |
| 15.04.2025 | 29,20 | 29,60 | 27,90 | 28,00 | -1,75% | 1.493,00 |
| 14.04.2025 | 27,00 | 29,80 | 27,00 | 28,50 | 5,56% | 3.428,00 |
| 11.04.2025 | 24,90 | 27,00 | 24,90 | 27,00 | 3,05% | 2.359,00 |
| 10.04.2025 | 30,90 | 30,90 | 25,90 | 26,20 | 2,75% | 3.251,00 |
| 09.04.2025 | 26,50 | 27,70 | 25,10 | 25,50 | -0,78% | 13.016,00 |
| 08.04.2025 | 25,00 | 26,00 | 24,80 | 25,70 | 7,08% | 8.922,00 |
| 07.04.2025 | 26,30 | 26,30 | 22,50 | 24,00 | 4,80% | 8.918,00 |
| 04.04.2025 | 22,85 | 22,90 | 21,50 | 22,90 | -0,43% | 203.691,00 |
| 03.04.2025 | 22,70 | 23,00 | 22,60 | 23,00 | -3,36% | 1.219,00 |
| 02.04.2025 | 22,90 | 23,80 | 22,90 | 23,80 | 1,71% | 572,00 |
| 01.04.2025 | 23,00 | 23,40 | 22,90 | 23,40 | 3,54% | 701,00 |
| 31.03.2025 | 23,40 | 23,40 | 22,60 | 22,60 | -3,42% | 2.176,00 |
| 28.03.2025 | 24,50 | 24,50 | 23,00 | 23,40 | -5,26% | 7.506,00 |
| 27.03.2025 | 23,40 | 24,80 | 22,50 | 24,70 | 3,35% | 12.250,00 |
| 26.03.2025 | 24,40 | 24,40 | 23,40 | 23,90 | -4,02% | 1.963,00 |
| 25.03.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | 641,00 |
| 24.03.2025 | 25,50 | 25,50 | 24,90 | 24,90 | -2,35% | 13.933,00 |
| 21.03.2025 | 25,50 | 25,50 | 25,20 | 25,50 | 1,59% | 1.581,00 |
| 20.03.2025 | 25,50 | 25,90 | 25,00 | 25,10 | -3,83% | 2.115,00 |
| 19.03.2025 | 27,40 | 27,40 | 26,10 | 26,10 | -4,40% | 950,00 |
| 18.03.2025 | 28,20 | 28,20 | 26,60 | 27,30 | 1,49% | 550,00 |
| 17.03.2025 | 26,10 | 27,10 | 25,90 | 26,90 | 3,07% | 1.157,00 |
| 14.03.2025 | 24,40 | 26,30 | 24,20 | 26,10 | 9,66% | 6.874,00 |
| 13.03.2025 | 23,60 | 23,80 | 23,00 | 23,80 | -0,42% | 10.949,00 |
| 12.03.2025 | 23,90 | 23,90 | 23,50 | 23,90 | 1,70% | 14.793,00 |
| 11.03.2025 | 23,70 | 23,90 | 23,10 | 23,50 | -2,08% | 5.694,00 |
| 10.03.2025 | 26,30 | 26,80 | 24,00 | 24,00 | -6,25% | 19.427,00 |
| 07.03.2025 | 24,60 | 25,60 | 23,70 | 25,60 | 3,64% | 2.378,00 |
| 06.03.2025 | 28,40 | 28,40 | 22,90 | 24,70 | -13,33% | 40.041,00 |
| 05.03.2025 | 29,10 | 29,10 | 28,50 | 28,50 | -1,38% | 6.180,00 |
| 04.03.2025 | 29,70 | 29,70 | 28,50 | 28,90 | -3,02% | 2.538,00 |
| 03.03.2025 | 29,90 | 29,90 | 29,80 | 29,80 | -0,67% | 2.020,00 |
| 28.02.2025 | 29,80 | 30,90 | 29,80 | 30,00 | 0,00% | 1.950,00 |
| 27.02.2025 | 30,50 | 31,00 | 30,00 | 30,00 | -1,64% | 3.457,00 |
| 26.02.2025 | 30,90 | 30,90 | 30,50 | 30,50 | -1,61% | 3.058,00 |
| 25.02.2025 | 31,30 | 31,90 | 30,50 | 31,00 | -0,64% | 2.375,00 |
| 24.02.2025 | 30,10 | 32,50 | 30,10 | 31,20 | 3,65% | 16.368,00 |
| 21.02.2025 | 30,10 | 30,20 | 29,60 | 30,10 | 0,33% | 7.362,00 |
| 20.02.2025 | 30,10 | 30,20 | 28,60 | 30,00 | 0,00% | 10.321,00 |
| 19.02.2025 | 31,70 | 31,70 | 30,00 | 30,00 | -3,54% | 15.173,00 |
| 18.02.2025 | 32,30 | 33,00 | 31,10 | 31,10 | -5,76% | 8.497,00 |
| 17.02.2025 | 33,00 | 33,20 | 31,70 | 33,00 | -0,90% | 30.658,00 |
| 14.02.2025 | 32,90 | 34,00 | 32,30 | 33,30 | 0,91% | 9.091,00 |
| 13.02.2025 | 32,90 | 34,10 | 32,90 | 33,00 | -0,60% | 8.624,00 |
| 12.02.2025 | 33,30 | 33,30 | 32,50 | 33,20 | 0,30% | 9.302,00 |
| 11.02.2025 | 35,10 | 36,90 | 33,10 | 33,10 | -5,70% | 22.197,00 |
| 10.02.2025 | 38,10 | 38,10 | 35,00 | 35,10 | -8,12% | 6.773,00 |
| 07.02.2025 | 39,00 | 42,90 | 36,70 | 38,20 | -2,05% | 10.093,00 |
| 06.02.2025 | 39,50 | 39,50 | 38,70 | 39,00 | 0,00% | 611,00 |
| 05.02.2025 | 39,50 | 39,50 | 39,00 | 39,00 | -0,26% | 75,00 |
| 04.02.2025 | 40,00 | 40,00 | 39,00 | 39,10 | 0,00% | 2.112,00 |
| 03.02.2025 | 41,00 | 41,00 | 39,00 | 39,10 | -3,46% | 1.890,00 |
| 31.01.2025 | 40,50 | 40,50 | 40,00 | 40,50 | 0,25% | 194,00 |
| 30.01.2025 | 40,00 | 40,40 | 39,00 | 40,40 | -0,25% | 458,00 |
| 29.01.2025 | 39,50 | 40,50 | 38,90 | 40,50 | 5,19% | 1.169,00 |
| 28.01.2025 | 39,50 | 39,50 | 38,40 | 38,50 | 1,32% | 998,00 |
| 27.01.2025 | 36,00 | 38,10 | 35,90 | 38,00 | 2,43% | 1.235,00 |
| 24.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -1,33% | 11,00 |
| 23.01.2025 | 38,10 | 38,30 | 37,30 | 37,60 | -0,79% | 634,00 |
| 22.01.2025 | 37,10 | 37,90 | 37,10 | 37,90 | -0,79% | 300,00 |
| 21.01.2025 | 38,50 | 38,50 | 36,90 | 38,20 | -0,26% | 943,00 |
| 20.01.2025 | 38,50 | 38,90 | 38,30 | 38,30 | 0,52% | 246,00 |
| 17.01.2025 | 39,60 | 39,60 | 37,00 | 38,10 | -2,31% | 2.353,00 |
| 16.01.2025 | 38,20 | 39,00 | 37,20 | 39,00 | 5,12% | 1.793,00 |
| 15.01.2025 | 36,70 | 37,20 | 36,70 | 37,10 | 1,37% | 213,00 |
| 14.01.2025 | 36,70 | 37,20 | 36,50 | 36,60 | 0,27% | 1.305,00 |
| 13.01.2025 | 36,90 | 37,20 | 36,00 | 36,50 | -3,44% | 1.738,00 |
| 10.01.2025 | 37,20 | 38,30 | 36,40 | 37,80 | 0,27% | 849,00 |
| 09.01.2025 | 37,10 | 37,80 | 36,70 | 37,70 | -0,79% | 1.298,00 |
| 08.01.2025 | 37,70 | 38,20 | 37,60 | 38,00 | 2,15% | 506,00 |
| 07.01.2025 | 34,80 | 37,90 | 34,80 | 37,20 | 4,79% | 6.877,00 |
| 03.01.2025 | 34,20 | 35,50 | 34,20 | 35,50 | 1,43% | 863,00 |
| 02.01.2025 | 36,60 | 36,60 | 34,30 | 35,00 | -4,11% | 4.441,00 |
| 30.12.2024 | 32,70 | 36,50 | 32,70 | 36,50 | 11,62% | 20.191,00 |
| 27.12.2024 | 34,20 | 34,20 | 31,90 | 32,70 | -4,66% | 7.026,00 |
| 23.12.2024 | 29,50 | 34,30 | 29,20 | 34,30 | 15,10% | 17.801,00 |
| 20.12.2024 | 30,50 | 30,50 | 29,80 | 29,80 | -2,61% | 1.775,00 |
| 19.12.2024 | 29,80 | 31,50 | 29,60 | 30,60 | -2,24% | 15.876,00 |
| 18.12.2024 | 31,90 | 31,90 | 29,60 | 31,30 | -0,63% | 35.821,00 |
| 17.12.2024 | 31,50 | 32,70 | 31,20 | 31,50 | -2,17% | 20.802,00 |
| 16.12.2024 | 32,10 | 32,30 | 31,80 | 32,20 | 0,63% | 24.140,00 |
| 13.12.2024 | 32,10 | 32,50 | 31,00 | 32,00 | -0,93% | 20.809,00 |
| 12.12.2024 | 32,10 | 32,70 | 32,10 | 32,30 | -2,12% | 13.523,00 |
| 11.12.2024 | 32,70 | 33,30 | 32,40 | 33,00 | -1,79% | 6.761,00 |
| 10.12.2024 | 34,00 | 34,00 | 33,20 | 33,60 | -0,88% | 8.724,00 |
| 09.12.2024 | 31,60 | 34,40 | 31,60 | 33,90 | -4,51% | 19.869,00 |
| 06.12.2024 | 33,00 | 35,50 | 32,90 | 35,50 | 2,01% | 13.190,00 |
| 05.12.2024 | 35,00 | 35,00 | 34,70 | 34,80 | 0,87% | 3.318,00 |
| 04.12.2024 | 33,40 | 34,50 | 33,40 | 34,50 | 1,17% | 5.886,00 |
| 03.12.2024 | 34,00 | 34,10 | 33,40 | 34,10 | 1,79% | 6.953,00 |
| 02.12.2024 | 33,00 | 34,50 | 33,00 | 33,50 | 1,52% | 22.153,00 |
| 29.11.2024 | 34,10 | 34,10 | 32,90 | 33,00 | -3,23% | 11.478,00 |
| 28.11.2024 | 35,00 | 36,00 | 33,80 | 34,10 | -0,58% | 36.242,00 |
| 27.11.2024 | 35,60 | 37,10 | 33,60 | 34,30 | -2,00% | 22.626,00 |
| 26.11.2024 | 36,00 | 36,60 | 35,00 | 35,00 | -3,58% | 7.966,00 |
| 25.11.2024 | 36,50 | 37,10 | 33,90 | 36,30 | -1,36% | 14.864,00 |
| 22.11.2024 | 36,30 | 37,00 | 36,00 | 36,80 | 1,94% | 620,00 |
| 20.11.2024 | 33,70 | 36,10 | 33,70 | 36,10 | 6,18% | 15.907,00 |