1,620€
5,88%
Echtzeit-Aktienkurs ONEFLOW AB
Bid:
Ask:
Aktienkurse zur ONEFLOW AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,53 | 1,66 | 1,52 | 1,62 | 5,56% | - |
| 04.11.2026 | 1,59 | 1,59 | 1,51 | 1,53 | -3,65% | - |
| 03.11.2026 | 1,58 | 1,61 | 1,58 | 1,59 | 0,51% | - |
| 02.11.2026 | 1,56 | 1,61 | 1,55 | 1,58 | 0,64% | 16.830,00 |
| 30.10.2026 | 1,52 | 1,58 | 1,52 | 1,57 | 3,29% | - |
| 29.10.2026 | 1,56 | 1,58 | 1,52 | 1,52 | -2,44% | - |
| 28.10.2026 | 1,58 | 1,58 | 1,55 | 1,56 | -1,39% | - |
| 27.10.2026 | 1,55 | 1,63 | 1,55 | 1,58 | 1,94% | - |
| 26.10.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -3,00% | - |
| 23.10.2026 | 1,58 | 1,63 | 1,57 | 1,60 | 1,46% | - |
| 22.10.2026 | 1,59 | 1,65 | 1,56 | 1,58 | -1,07% | - |
| 21.10.2026 | 1,58 | 1,60 | 1,58 | 1,59 | 0,57% | - |
| 20.10.2026 | 1,60 | 1,62 | 1,57 | 1,58 | -1,25% | - |
| 19.10.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -0,31% | - |
| 16.10.2026 | 1,65 | 1,66 | 1,60 | 1,61 | -2,66% | - |
| 15.10.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 5,02% | - |
| 14.10.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,44% | - |
| 13.10.2026 | 1,57 | 1,60 | 1,56 | 1,58 | 0,77% | - |
| 12.10.2026 | 1,60 | 1,60 | 1,54 | 1,57 | -1,88% | - |
| 09.10.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 2,57% | - |
| 08.10.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -1,27% | - |
| 07.10.2026 | 1,57 | 1,59 | 1,54 | 1,58 | 0,83% | - |
| 06.10.2026 | 1,56 | 1,63 | 1,56 | 1,57 | 0,32% | - |
| 05.10.2026 | 1,59 | 1,63 | 1,56 | 1,56 | -1,76% | - |
| 02.10.2026 | 1,54 | 1,60 | 1,53 | 1,59 | 3,45% | - |
| 01.10.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 0,33% | - |
| 30.09.2026 | 1,55 | 1,56 | 1,53 | 1,53 | -1,61% | - |
| 29.09.2026 | 1,57 | 1,59 | 1,55 | 1,56 | -0,96% | - |
| 28.09.2026 | 1,55 | 1,58 | 1,55 | 1,57 | 0,96% | - |
| 25.09.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 0,52% | - |
| 24.09.2026 | 1,56 | 1,59 | 1,54 | 1,55 | -1,34% | - |
| 23.09.2026 | 1,62 | 1,63 | 1,56 | 1,57 | -3,21% | - |
| 22.09.2026 | 1,60 | 1,62 | 1,56 | 1,62 | 1,38% | - |
| 21.09.2026 | 1,56 | 1,60 | 1,53 | 1,60 | 2,44% | - |
| 18.09.2026 | 1,58 | 1,58 | 1,54 | 1,56 | -0,64% | - |
| 17.09.2026 | 1,59 | 1,60 | 1,55 | 1,57 | -0,95% | - |
| 16.09.2026 | 1,59 | 1,60 | 1,58 | 1,59 | -0,50% | - |
| 15.09.2026 | 1,58 | 1,62 | 1,57 | 1,59 | 1,14% | - |
| 14.09.2026 | 1,57 | 1,62 | 1,57 | 1,58 | 0,00% | - |
| 11.09.2026 | 1,57 | 1,60 | 1,57 | 1,58 | 0,64% | - |
| 10.09.2026 | 1,60 | 1,61 | 1,55 | 1,57 | -1,57% | - |
| 09.09.2026 | 1,56 | 1,60 | 1,56 | 1,59 | 1,92% | - |
| 08.09.2026 | 1,57 | 1,67 | 1,54 | 1,56 | -0,64% | - |
| 07.09.2026 | 1,58 | 1,58 | 1,51 | 1,57 | -0,82% | - |
| 04.09.2026 | 1,55 | 1,59 | 1,54 | 1,58 | 2,33% | - |
| 03.09.2026 | 1,55 | 1,56 | 1,53 | 1,55 | 0,26% | - |
| 02.09.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 01.09.2026 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 31.08.2026 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 28.08.2026 | 1,54 | 1,58 | 1,53 | 1,54 | -0,13% | - |
| 27.08.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 26.08.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -0,45% | - |
| 25.08.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 1,24% | - |
| 24.08.2026 | 1,55 | 1,56 | 1,46 | 1,53 | -1,10% | - |
| 21.08.2026 | 1,58 | 1,63 | 1,49 | 1,55 | -1,90% | - |
| 20.08.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -0,51% | - |
| 19.08.2026 | 1,60 | 1,67 | 1,53 | 1,58 | 3,94% | - |
| 05.05.2026 | 1,53 | 1,60 | 1,49 | 1,52 | -0,33% | - |
| 04.05.2026 | 1,51 | 1,53 | 1,44 | 1,53 | 1,66% | - |
| 30.04.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -0,99% | - |
| 29.04.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -3,00% | - |
| 28.04.2026 | 1,56 | 1,58 | 1,54 | 1,57 | -0,19% | - |
| 27.04.2026 | 1,57 | 1,57 | 1,53 | 1,57 | -0,13% | - |
| 24.04.2026 | 1,59 | 1,59 | 1,53 | 1,57 | -0,95% | - |
| 23.04.2026 | 1,61 | 1,66 | 1,58 | 1,59 | -1,25% | - |
| 22.04.2026 | 1,61 | 1,68 | 1,61 | 1,61 | 0,00% | - |
| 21.04.2026 | 1,62 | 1,68 | 1,58 | 1,61 | -0,31% | - |
| 20.04.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -0,31% | - |
| 17.04.2026 | 1,61 | 1,83 | 1,60 | 1,62 | 0,31% | - |
| 16.04.2026 | 1,62 | 1,75 | 1,60 | 1,61 | 0,00% | - |
| 15.04.2026 | 1,60 | 1,62 | 1,59 | 1,61 | 0,44% | - |
| 14.04.2026 | 1,64 | 1,64 | 1,59 | 1,60 | -1,96% | - |
| 13.04.2026 | 1,63 | 1,64 | 1,62 | 1,64 | -0,30% | - |
| 10.04.2026 | 1,67 | 1,69 | 1,61 | 1,64 | -1,91% | - |
| 09.04.2026 | 1,72 | 1,72 | 1,66 | 1,67 | -2,79% | - |
| 08.04.2026 | 1,66 | 1,73 | 1,65 | 1,72 | 5,33% | - |
| 07.04.2026 | 1,67 | 1,67 | 1,62 | 1,63 | -2,51% | - |
| 02.04.2026 | 1,76 | 1,76 | 1,62 | 1,68 | -5,26% | - |
| 01.04.2026 | 1,69 | 1,82 | 1,65 | 1,77 | 4,62% | - |
| 31.03.2026 | 1,81 | 2,07 | 1,64 | 1,69 | -6,78% | - |
| 30.03.2026 | 1,83 | 1,97 | 1,77 | 1,81 | -0,82% | - |
| 27.03.2026 | 1,82 | 1,93 | 1,70 | 1,83 | 0,27% | - |
| 26.03.2026 | 1,72 | 1,83 | 1,66 | 1,82 | 2,99% | - |
| 25.03.2026 | 1,72 | 1,77 | 1,71 | 1,77 | 3,09% | - |
| 24.03.2026 | 1,75 | 1,80 | 1,61 | 1,72 | -2,17% | - |
| 23.03.2026 | 1,66 | 2,06 | 1,53 | 1,76 | 5,41% | - |
| 20.03.2026 | 1,79 | 1,79 | 1,62 | 1,67 | -6,62% | - |
| 19.03.2026 | 1,63 | 1,84 | 1,57 | 1,78 | 9,72% | - |
| 18.03.2026 | 1,63 | 1,63 | 1,61 | 1,63 | -0,31% | - |
| 17.03.2026 | 1,68 | 1,68 | 1,59 | 1,63 | -2,51% | - |
| 16.03.2026 | 1,65 | 1,73 | 1,64 | 1,67 | 2,08% | - |
| 13.03.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -1,92% | 1.188,00 |
| 12.03.2026 | 1,78 | 1,79 | 1,67 | 1,67 | -6,44% | - |
| 11.03.2026 | 1,70 | 1,87 | 1,70 | 1,79 | 5,31% | - |
| 10.03.2026 | 1,56 | 2,13 | 1,56 | 1,70 | 8,65% | - |
| 09.03.2026 | 1,58 | 1,59 | 1,55 | 1,56 | -1,76% | - |
| 06.03.2026 | 1,58 | 1,61 | 1,45 | 1,59 | 0,83% | - |
| 05.03.2026 | 1,58 | 1,71 | 1,50 | 1,58 | -0,32% | - |
| 04.03.2026 | 1,64 | 1,64 | 1,56 | 1,58 | -3,54% | - |
| 03.03.2026 | 1,66 | 1,70 | 1,57 | 1,64 | -1,80% | - |