17,874SEK
4,22%
Echtzeit-Aktienkurs ONEFLOW AB
Bid:
Ask:
Aktienkurse zur ONEFLOW AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 16,15 | 18,10 | 16,10 | 18,10 | 5,54% | 21.849,00 |
| 04.11.2026 | 17,35 | 17,35 | 15,90 | 17,15 | 0,88% | 17.501,00 |
| 03.11.2026 | 17,65 | 17,70 | 17,00 | 17,00 | 0,00% | 7.234,00 |
| 02.11.2026 | 16,95 | 17,70 | 16,95 | 17,00 | -1,16% | 20.387,00 |
| 30.10.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 1,78% | 1.275,00 |
| 29.10.2026 | 17,30 | 17,30 | 16,90 | 16,90 | -2,31% | 23.872,00 |
| 28.10.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | 5.488,00 |
| 27.10.2026 | 17,20 | 17,95 | 17,20 | 17,35 | -0,57% | 1.529,00 |
| 26.10.2026 | 18,05 | 18,05 | 17,25 | 17,45 | 1,45% | 9.589,00 |
| 23.10.2026 | 17,60 | 17,85 | 17,20 | 17,20 | -4,44% | 1.989,00 |
| 22.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 3,75% | 50,00 |
| 21.10.2026 | 18,10 | 18,10 | 17,35 | 17,35 | -0,29% | 126,00 |
| 20.10.2026 | 17,65 | 17,65 | 17,35 | 17,40 | -1,42% | 530,00 |
| 19.10.2026 | 18,15 | 18,15 | 17,65 | 17,65 | -2,75% | 2.655,00 |
| 16.10.2026 | 18,25 | 18,25 | 17,80 | 18,15 | -0,55% | 2.775,00 |
| 15.10.2026 | 17,40 | 18,55 | 17,05 | 18,25 | 3,40% | 16.674,00 |
| 14.10.2026 | 17,50 | 17,65 | 17,30 | 17,65 | 1,73% | 4.793,00 |
| 13.10.2026 | 17,50 | 17,50 | 17,35 | 17,35 | -1,70% | 1.530,00 |
| 12.10.2026 | 17,10 | 17,65 | 17,10 | 17,65 | -0,84% | 9.373,00 |
| 09.10.2026 | 17,75 | 17,80 | 17,50 | 17,80 | 2,89% | 6.465,00 |
| 08.10.2026 | 17,90 | 17,95 | 17,30 | 17,30 | -1,14% | 2.084,00 |
| 07.10.2026 | 17,45 | 17,50 | 17,40 | 17,50 | 0,00% | 7.278,00 |
| 06.10.2026 | 18,45 | 18,50 | 17,50 | 17,50 | -2,23% | 6.977,00 |
| 05.10.2026 | 18,05 | 18,05 | 17,85 | 17,90 | -3,50% | 2.445,00 |
| 02.10.2026 | 17,45 | 18,55 | 17,40 | 18,55 | 7,54% | 10.060,00 |
| 01.10.2026 | 17,40 | 17,90 | 17,25 | 17,25 | -1,15% | 3.786,00 |
| 30.09.2026 | 17,80 | 17,80 | 17,20 | 17,45 | 0,58% | 3.383,00 |
| 29.09.2026 | 17,95 | 17,95 | 17,35 | 17,35 | -2,25% | 946,00 |
| 28.09.2026 | 17,50 | 17,85 | 17,50 | 17,75 | 1,43% | 2.900,00 |
| 25.09.2026 | 17,35 | 17,55 | 17,35 | 17,50 | 1,16% | 1.388,00 |
| 24.09.2026 | 17,90 | 17,90 | 17,20 | 17,30 | -1,70% | 13.746,00 |
| 23.09.2026 | 18,40 | 18,45 | 17,60 | 17,60 | -4,35% | 8.280,00 |
| 22.09.2026 | 18,45 | 18,45 | 17,95 | 18,40 | -0,27% | 5.021,00 |
| 21.09.2026 | 17,40 | 18,45 | 17,40 | 18,45 | 3,36% | 2.264,00 |
| 18.09.2026 | 17,45 | 17,85 | 17,35 | 17,85 | 2,00% | 1.086,00 |
| 17.09.2026 | 17,45 | 17,50 | 17,45 | 17,50 | 0,29% | 3.218,00 |
| 16.09.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -2,79% | 396,00 |
| 15.09.2026 | 17,90 | 18,00 | 17,90 | 17,95 | 2,28% | 4.600,00 |
| 14.09.2026 | 18,05 | 18,10 | 17,55 | 17,55 | -0,28% | 5.090,00 |
| 11.09.2026 | 17,55 | 17,75 | 17,55 | 17,60 | -2,22% | 2.057,00 |
| 10.09.2026 | 17,45 | 18,00 | 17,30 | 18,00 | 2,27% | 11.998,00 |
| 09.09.2026 | 18,40 | 18,40 | 17,30 | 17,60 | 1,44% | 3.275,00 |
| 08.09.2026 | 18,00 | 18,20 | 17,35 | 17,35 | 1,46% | 16.178,00 |
| 07.09.2026 | 17,35 | 17,65 | 17,00 | 17,10 | -1,44% | 3.743,00 |
| 04.09.2026 | 17,20 | 17,75 | 17,20 | 17,35 | 0,29% | 19.488,00 |
| 03.09.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 128,00 |
| 02.09.2026 | 17,35 | 17,35 | 17,30 | 17,30 | 1,76% | 1.625,00 |
| 01.09.2026 | 17,20 | 17,20 | 16,95 | 17,00 | -1,16% | 27.049,00 |
| 31.08.2026 | 17,25 | 17,30 | 17,20 | 17,20 | -0,29% | 6.882,00 |
| 28.08.2026 | 17,25 | 17,25 | 16,95 | 17,25 | 0,00% | 1.669,00 |
| 27.08.2026 | 17,20 | 17,25 | 16,95 | 17,25 | -1,15% | 19.602,00 |
| 26.08.2026 | 17,40 | 17,45 | 17,40 | 17,45 | 0,87% | 1.090,00 |
| 25.08.2026 | 17,10 | 17,30 | 17,10 | 17,30 | 1,17% | 475,00 |
| 24.08.2026 | 17,20 | 17,20 | 16,20 | 17,10 | -0,58% | 2.799,00 |
| 21.08.2026 | 17,30 | 17,30 | 16,60 | 17,20 | -2,82% | 15.401,00 |
| 20.08.2026 | 17,20 | 17,70 | 17,20 | 17,70 | 0,85% | 6.977,00 |
| 19.08.2026 | 17,50 | 19,25 | 17,10 | 17,55 | -1,68% | 3.435,00 |
| 18.08.2026 | 17,60 | 18,35 | 17,20 | 17,85 | 1,42% | 14.345,00 |
| 17.08.2026 | 18,00 | 18,65 | 17,60 | 17,60 | -1,95% | 23.692,00 |
| 14.08.2026 | 18,40 | 18,55 | 17,05 | 17,95 | 0,00% | 90.480,00 |
| 13.08.2026 | 17,55 | 18,00 | 16,50 | 17,95 | 2,57% | 4.090,00 |
| 12.08.2026 | 18,45 | 18,45 | 17,10 | 17,50 | -1,13% | 1.238,00 |
| 11.08.2026 | 17,45 | 17,70 | 17,45 | 17,70 | -0,56% | 3.757,00 |
| 10.08.2026 | 17,45 | 18,95 | 17,45 | 17,80 | -8,72% | 6.310,00 |
| 07.08.2026 | 16,80 | 19,90 | 16,80 | 19,50 | 2,23% | 1.057,00 |
| 06.08.2026 | 19,44 | 19,52 | 19,07 | 19,07 | -0,65% | - |
| 05.08.2026 | 19,42 | 19,49 | 19,20 | 19,20 | -4,96% | - |
| 04.08.2026 | 18,20 | 20,20 | 18,20 | 20,20 | -0,49% | 63,00 |
| 03.08.2026 | 17,70 | 20,30 | 17,70 | 20,30 | 8,85% | 173,00 |
| 31.07.2026 | 18,10 | 18,65 | 18,10 | 18,65 | 5,67% | 231,00 |
| 30.07.2026 | 17,90 | 17,90 | 17,65 | 17,65 | -6,86% | 323,00 |
| 29.07.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | 817,00 |
| 28.07.2026 | 18,55 | 18,95 | 16,15 | 18,95 | 1,07% | 2.258,00 |
| 27.07.2026 | 17,15 | 18,75 | 16,75 | 18,75 | 4,75% | 1.026,00 |
| 24.07.2026 | 19,40 | 19,45 | 17,90 | 17,90 | -6,53% | 1.088,00 |
| 23.07.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 11,66% | 10,00 |
| 22.07.2026 | 19,00 | 19,00 | 17,15 | 17,15 | -14,04% | 123,00 |
| 21.07.2026 | 16,80 | 19,95 | 16,80 | 19,95 | 0,00% | 2.506,00 |
| 20.07.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 17,35% | 10,00 |
| 17.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 3.466,00 |
| 16.07.2026 | 17,45 | 17,45 | 17,00 | 17,00 | -6,85% | 400,00 |
| 15.07.2026 | 17,00 | 18,25 | 16,80 | 18,25 | 10,61% | 5.252,00 |
| 14.07.2026 | 16,55 | 16,55 | 16,50 | 16,50 | -2,94% | 425,00 |
| 13.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 58,00 |
| 10.07.2026 | 17,65 | 17,65 | 17,00 | 17,00 | 0,00% | 1.367,00 |
| 09.07.2026 | 16,95 | 17,00 | 16,95 | 17,00 | -6,59% | 1.082,00 |
| 08.07.2026 | 17,95 | 18,50 | 17,80 | 18,20 | 9,31% | 3.349,00 |
| 07.07.2026 | 16,50 | 16,65 | 16,50 | 16,65 | -8,26% | 510,00 |
| 06.07.2026 | 16,50 | 18,15 | 16,20 | 18,15 | 7,08% | 6.070,00 |
| 03.07.2026 | 16,90 | 16,95 | 16,90 | 16,95 | 6,60% | 1.387,00 |
| 02.07.2026 | 16,05 | 16,25 | 15,90 | 15,90 | -3,05% | 950,00 |
| 01.07.2026 | 15,15 | 16,40 | 15,15 | 16,40 | 0,31% | 8.201,00 |
| 30.06.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | 2.272,00 |
| 29.06.2026 | 16,20 | 16,40 | 16,20 | 16,40 | -0,61% | 10.178,00 |
| 26.06.2026 | 16,20 | 17,65 | 16,05 | 16,50 | 3,13% | 3.377,00 |
| 25.06.2026 | 15,25 | 16,20 | 15,25 | 16,00 | 2,69% | 380,00 |
| 24.06.2026 | 15,38 | 16,48 | 15,38 | 15,58 | 1,84% | - |
| 23.06.2026 | 15,30 | 15,40 | 15,00 | 15,30 | -0,97% | 3.083,00 |
| 22.06.2026 | 15,40 | 15,55 | 15,40 | 15,45 | -4,11% | 790,00 |
| 19.06.2026 | 16,13 | 16,14 | 16,10 | 16,11 | -1,46% | - |