17,296SEK
2,95%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,00 | 17,00 | 16,40 | 16,80 | -0,59% | 3.841,00 |
| 06.05.2026 | 17,25 | 17,25 | 16,90 | 16,90 | 0,60% | 346,00 |
| 05.05.2026 | 16,25 | 16,95 | 16,00 | 16,80 | 3,38% | 758,00 |
| 04.05.2026 | 16,10 | 16,25 | 16,05 | 16,25 | -0,91% | 714,00 |
| 30.04.2026 | 16,10 | 16,40 | 16,10 | 16,40 | -1,20% | 131,00 |
| 29.04.2026 | 16,60 | 16,60 | 16,30 | 16,60 | -0,30% | 5.371,00 |
| 28.04.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -2,63% | 9,00 |
| 27.04.2026 | 17,15 | 17,25 | 16,50 | 17,10 | -0,29% | 5.850,00 |
| 24.04.2026 | 16,60 | 17,15 | 16,60 | 17,15 | -0,29% | 467,00 |
| 23.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | 2.389,00 |
| 22.04.2026 | 17,15 | 17,45 | 17,15 | 17,25 | -1,43% | 2.277,00 |
| 21.04.2026 | 17,25 | 17,50 | 17,20 | 17,50 | 0,00% | 12.342,00 |
| 20.04.2026 | 17,55 | 17,55 | 17,25 | 17,50 | 0,00% | 58.984,00 |
| 17.04.2026 | 17,40 | 18,55 | 17,25 | 17,50 | 0,00% | 181.840,00 |
| 16.04.2026 | 17,70 | 17,95 | 17,25 | 17,50 | 1,16% | 35.505,00 |
| 15.04.2026 | 17,50 | 17,50 | 17,20 | 17,30 | -1,70% | 2.330,00 |
| 14.04.2026 | 17,25 | 17,60 | 17,25 | 17,60 | 0,00% | 4.524,00 |
| 13.04.2026 | 17,60 | 17,95 | 17,60 | 17,60 | -1,95% | 4.639,00 |
| 10.04.2026 | 17,65 | 18,05 | 17,60 | 17,95 | -4,01% | 8.977,00 |
| 09.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 135,00 |
| 08.04.2026 | 17,15 | 18,90 | 17,15 | 18,50 | -0,54% | 4.964,00 |
| 07.04.2026 | 17,10 | 18,80 | 17,10 | 18,60 | 3,33% | 1.437,00 |
| 02.04.2026 | 18,50 | 18,50 | 17,80 | 18,00 | -2,17% | 2.080,00 |
| 01.04.2026 | 20,90 | 20,90 | 17,80 | 18,40 | -0,54% | 2.512,00 |
| 31.03.2026 | 17,80 | 22,60 | 17,80 | 18,50 | -2,37% | 12.528,00 |
| 30.03.2026 | 18,10 | 20,80 | 18,10 | 18,95 | 5,28% | 972,00 |
| 27.03.2026 | 19,00 | 19,00 | 18,00 | 18,00 | 0,28% | 161,00 |
| 26.03.2026 | 21,90 | 21,90 | 17,95 | 17,95 | -10,03% | 137,00 |
| 25.03.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 9,92% | 10,00 |
| 24.03.2026 | 19,65 | 19,65 | 17,55 | 18,15 | 0,55% | 7.269,00 |
| 23.03.2026 | 17,45 | 23,90 | 17,45 | 18,05 | 6,18% | 10.374,00 |
| 20.03.2026 | 21,00 | 21,00 | 17,00 | 17,00 | -4,23% | 267,00 |
| 19.03.2026 | 17,75 | 17,75 | 17,70 | 17,75 | 0,00% | 2.136,00 |
| 18.03.2026 | 17,35 | 17,75 | 17,30 | 17,75 | 4,11% | 1.927,00 |
| 17.03.2026 | 17,15 | 17,15 | 17,00 | 17,05 | 0,00% | 2.600,00 |
| 16.03.2026 | 18,35 | 18,35 | 16,90 | 17,05 | -7,08% | 380,00 |
| 13.03.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 3,97% | 621,00 |
| 12.03.2026 | 17,55 | 17,65 | 17,55 | 17,65 | -7,11% | 1.625,00 |
| 11.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 65,00 |
| 10.03.2026 | 16,95 | 19,00 | 16,50 | 19,00 | 15,15% | 6.228,00 |
| 09.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | 3.000,00 |
| 06.03.2026 | 16,00 | 17,45 | 16,00 | 17,00 | 0,00% | 4.190,00 |
| 05.03.2026 | 17,90 | 17,90 | 16,60 | 17,00 | 0,00% | 12.404,00 |
| 04.03.2026 | 17,00 | 17,00 | 16,60 | 17,00 | -3,13% | 4.123,00 |
| 03.03.2026 | 17,25 | 18,00 | 17,25 | 17,55 | -1,96% | 12.636,00 |
| 02.03.2026 | 18,75 | 18,95 | 16,70 | 17,90 | -4,53% | 9.728,00 |
| 27.02.2026 | 19,10 | 19,95 | 18,75 | 18,75 | -4,23% | 3.207,00 |
| 26.02.2026 | 19,49 | 19,71 | 19,48 | 19,58 | -0,36% | - |
| 25.02.2026 | 19,70 | 19,70 | 19,65 | 19,65 | 2,88% | 1.229,00 |
| 24.02.2026 | 19,05 | 19,10 | 19,05 | 19,10 | -1,55% | 2.146,00 |
| 23.02.2026 | 19,05 | 19,95 | 19,05 | 19,40 | -2,76% | 1.173,00 |
| 20.02.2026 | 19,95 | 19,95 | 18,30 | 19,95 | -0,25% | 441,00 |
| 19.02.2026 | 19,95 | 20,00 | 19,00 | 20,00 | 0,76% | 7.719,00 |
| 18.02.2026 | 17,60 | 19,85 | 17,25 | 19,85 | 6,15% | 38.814,00 |
| 17.02.2026 | 18,95 | 19,00 | 18,45 | 18,70 | -0,80% | 3.924,00 |
| 16.02.2026 | 18,95 | 18,95 | 18,20 | 18,85 | -0,79% | 3.775,00 |
| 13.02.2026 | 20,10 | 20,90 | 18,35 | 19,00 | -2,56% | 24.901,00 |
| 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 |