17,855SEK
-0,53%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2026 | 16,80 | 16,80 | 15,15 | 16,35 | -2,68% | 3.032,00 |
| 17.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | 1,00 |
| 16.06.2026 | 15,40 | 16,95 | 15,40 | 16,95 | 5,28% | 935,00 |
| 15.06.2026 | 16,05 | 17,50 | 15,00 | 16,10 | -4,17% | 23.140,00 |
| 12.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | 11,00 |
| 11.06.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -5,88% | 540,00 |
| 10.06.2026 | 16,95 | 17,00 | 16,15 | 17,00 | 0,29% | 745,00 |
| 09.06.2026 | 16,85 | 16,95 | 16,85 | 16,95 | 0,00% | 1.539,00 |
| 08.06.2026 | 17,00 | 17,10 | 16,95 | 16,95 | -0,29% | 12.652,00 |
| 05.06.2026 | 17,05 | 18,00 | 17,00 | 17,00 | -0,87% | 3.692,00 |
| 04.06.2026 | 17,00 | 17,15 | 17,00 | 17,15 | 1,78% | 697,00 |
| 03.06.2026 | 16,35 | 16,85 | 16,35 | 16,85 | -0,88% | 1.025,00 |
| 02.06.2026 | 17,25 | 17,25 | 17,00 | 17,00 | 0,00% | 1.780,00 |
| 01.06.2026 | 18,15 | 18,15 | 17,00 | 17,00 | -2,02% | 2.278,00 |
| 29.05.2026 | 17,80 | 17,80 | 17,15 | 17,35 | 1,17% | 10.083,00 |
| 28.05.2026 | 17,00 | 17,80 | 16,70 | 17,15 | -1,15% | 9.057,00 |
| 27.05.2026 | 16,95 | 17,35 | 16,90 | 17,35 | 2,06% | 1.541,00 |
| 26.05.2026 | 16,75 | 17,05 | 16,65 | 17,00 | -1,16% | 11.800,00 |
| 25.05.2026 | 16,70 | 17,25 | 16,70 | 17,20 | 0,00% | 2.549,00 |
| 22.05.2026 | 17,20 | 17,25 | 17,10 | 17,20 | -0,29% | 10.230,00 |
| 21.05.2026 | 18,45 | 18,45 | 17,00 | 17,25 | 0,00% | 15.353,00 |
| 20.05.2026 | 17,15 | 17,25 | 16,85 | 17,25 | 0,00% | 8.337,00 |
| 19.05.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | 8.939,00 |
| 18.05.2026 | 17,40 | 17,50 | 17,25 | 17,25 | -0,86% | 6.267,00 |
| 15.05.2026 | 17,20 | 17,40 | 16,75 | 17,40 | -0,27% | 7.116,00 |
| 14.05.2026 | 18,07 | 18,11 | 17,43 | 17,45 | -4,14% | - |
| 13.05.2026 | 16,95 | 18,20 | 16,95 | 18,20 | 7,37% | 3.019,00 |
| 12.05.2026 | 17,15 | 17,15 | 16,95 | 16,95 | 0,00% | 1.534,00 |
| 11.05.2026 | 17,25 | 17,25 | 16,15 | 16,95 | -2,02% | 5.715,00 |
| 08.05.2026 | 19,05 | 19,05 | 17,30 | 17,30 | 2,98% | 58.523,00 |
| 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 |