1,623€
7,27%
Echtzeit-Aktienkurs ONEFLOW AB
Bid:
Ask:
Aktienkurse zur ONEFLOW AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,53 | 1,56 | 1,52 | 1,56 | 2,81% | - |
| 04.11.2026 | 1,59 | 1,59 | 1,51 | 1,51 | -3,66% | - |
| 03.11.2026 | 1,58 | 1,61 | 1,57 | 1,57 | 1,29% | - |
| 30.10.2026 | 1,52 | 1,58 | 1,52 | 1,55 | 1,14% | - |
| 29.10.2026 | 1,56 | 1,58 | 1,53 | 1,53 | -1,92% | - |
| 28.10.2026 | 1,58 | 1,58 | 1,55 | 1,56 | -2,04% | - |
| 27.10.2026 | 1,55 | 1,63 | 1,55 | 1,60 | -0,16% | - |
| 23.10.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 1,27% | - |
| 22.10.2026 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 20.10.2026 | 1,60 | 1,61 | 1,58 | 1,58 | -1,87% | - |
| 19.10.2026 | 1,61 | 1,63 | 1,60 | 1,61 | -2,28% | - |
| 16.10.2026 | 1,65 | 1,65 | 1,64 | 1,65 | 4,78% | - |
| 15.10.2026 | 1,58 | 1,59 | 1,57 | 1,57 | 0,64% | - |
| 14.10.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -0,48% | - |
| 13.10.2026 | 1,57 | 1,60 | 1,56 | 1,57 | 0,97% | - |
| 12.10.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -1,43% | - |
| 09.10.2026 | 1,56 | 1,58 | 1,55 | 1,58 | 1,61% | - |
| 08.10.2026 | 1,58 | 1,60 | 1,55 | 1,55 | -1,43% | - |
| 07.10.2026 | 1,57 | 1,59 | 1,55 | 1,57 | -2,18% | - |
| 06.10.2026 | 1,56 | 1,61 | 1,56 | 1,61 | 4,89% | - |
| 01.10.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -0,81% | - |
| 30.09.2026 | 1,55 | 1,55 | 1,54 | 1,55 | -1,44% | - |
| 29.09.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,48% | - |
| 28.09.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 25.09.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 24.09.2026 | 1,56 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 23.09.2026 | 1,62 | 1,63 | 1,58 | 1,58 | -0,94% | - |
| 22.09.2026 | 1,60 | 1,62 | 1,60 | 1,60 | -1,39% | - |
| 21.09.2026 | 1,56 | 1,62 | 1,53 | 1,62 | 3,35% | - |
| 18.09.2026 | 1,58 | 1,58 | 1,55 | 1,57 | -0,63% | - |
| 17.09.2026 | 1,59 | 1,60 | 1,55 | 1,58 | -1,10% | - |
| 16.09.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,16% | - |
| 15.09.2026 | 1,58 | 1,61 | 1,56 | 1,59 | 0,63% | - |
| 14.09.2026 | 1,57 | 1,62 | 1,57 | 1,58 | 1,94% | - |
| 08.09.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,43% | - |
| 07.09.2026 | 1,56 | 1,58 | 1,54 | 1,57 | -0,32% | - |
| 04.09.2026 | 1,55 | 1,59 | 1,55 | 1,58 | 1,61% | - |
| 03.09.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,65% | - |
| 02.09.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 0,16% | - |
| 01.09.2026 | 1,54 | 1,55 | 1,53 | 1,54 | -0,16% | - |
| 31.08.2026 | 1,54 | 1,56 | 1,54 | 1,54 | -0,16% | - |
| 27.08.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 0,65% | - |
| 25.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | - |
| 24.08.2026 | 1,55 | 1,55 | 1,49 | 1,53 | 1,16% | - |
| 21.08.2026 | 1,58 | 1,63 | 1,51 | 1,51 | -4,12% | - |
| 20.08.2026 | 1,58 | 1,59 | 1,56 | 1,58 | -0,47% | - |
| 19.08.2026 | 1,61 | 1,67 | 1,57 | 1,59 | -2,46% | - |
| 17.08.2026 | 1,61 | 1,65 | 1,61 | 1,63 | 3,34% | - |
| 13.08.2026 | 1,56 | 1,58 | 1,56 | 1,57 | -2,02% | - |
| 12.08.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -0,16% | - |
| 11.08.2026 | 1,61 | 1,62 | 1,60 | 1,61 | -0,46% | - |
| 10.08.2026 | 1,69 | 1,75 | 1,61 | 1,62 | -9,14% | - |
| 07.08.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 0,42% | - |
| 05.08.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 2,61% | - |
| 04.08.2026 | 1,75 | 1,80 | 1,72 | 1,73 | 1,77% | - |
| 31.07.2026 | 1,70 | 1,70 | 1,61 | 1,70 | -0,59% | - |
| 29.07.2026 | 1,63 | 1,76 | 1,63 | 1,71 | 2,10% | - |
| 28.07.2026 | 1,65 | 1,68 | 1,65 | 1,67 | 1,37% | - |
| 27.07.2026 | 1,68 | 1,68 | 1,58 | 1,65 | 0,15% | - |
| 24.07.2026 | 1,65 | 1,73 | 1,65 | 1,65 | -1,50% | - |
| 23.07.2026 | 1,67 | 1,67 | 1,61 | 1,67 | -0,30% | - |
| 15.07.2026 | 1,54 | 1,69 | 1,51 | 1,68 | 8,77% | - |
| 14.07.2026 | 1,55 | 1,55 | 1,54 | 1,54 | 0,65% | - |
| 13.07.2026 | 1,53 | 1,53 | 1,52 | 1,53 | -1,92% | - |
| 10.07.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -0,79% | - |
| 08.07.2026 | 1,57 | 1,59 | 1,54 | 1,57 | -3,08% | - |
| 07.07.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 14,06% | - |
| 02.07.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -2,07% | - |
| 30.06.2026 | 1,47 | 1,48 | 1,44 | 1,45 | 0,17% | - |
| 25.06.2026 | 1,42 | 1,46 | 1,40 | 1,45 | 3,76% | - |
| 24.06.2026 | 1,40 | 1,49 | 1,38 | 1,40 | -4,93% | - |
| 17.06.2026 | 1,50 | 1,61 | 1,45 | 1,47 | -1,84% | - |
| 16.06.2026 | 1,52 | 1,52 | 1,50 | 1,50 | 1,18% | - |
| 12.06.2026 | 1,49 | 1,50 | 1,48 | 1,48 | -1,50% | - |
| 10.06.2026 | 1,55 | 1,61 | 1,49 | 1,50 | -2,91% | - |
| 09.06.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 0,16% | - |
| 08.06.2026 | 1,60 | 1,62 | 1,50 | 1,55 | -5,65% | - |
| 05.06.2026 | 1,57 | 1,65 | 1,56 | 1,64 | 6,16% | - |
| 04.06.2026 | 1,54 | 1,57 | 1,53 | 1,54 | -1,75% | - |
| 02.06.2026 | 1,57 | 1,58 | 1,57 | 1,57 | -0,32% | - |
| 01.06.2026 | 1,61 | 1,65 | 1,56 | 1,58 | -2,02% | - |
| 29.05.2026 | 1,60 | 1,65 | 1,59 | 1,61 | 0,31% | - |
| 28.05.2026 | 1,58 | 1,62 | 1,58 | 1,60 | 0,63% | - |
| 27.05.2026 | 1,58 | 1,59 | 1,55 | 1,59 | 0,79% | - |
| 26.05.2026 | 1,58 | 1,58 | 1,57 | 1,58 | -0,16% | - |
| 25.05.2026 | 1,59 | 1,71 | 1,57 | 1,58 | 0,32% | - |
| 22.05.2026 | 1,59 | 1,64 | 1,56 | 1,58 | 0,00% | - |
| 21.05.2026 | 1,58 | 1,59 | 1,58 | 1,58 | 0,48% | - |
| 20.05.2026 | 1,58 | 1,58 | 1,55 | 1,57 | -3,38% | - |
| 19.05.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 2,85% | - |
| 18.05.2026 | 1,56 | 1,65 | 1,56 | 1,58 | 2,43% | - |
| 15.05.2026 | 1,62 | 1,66 | 1,53 | 1,54 | -4,78% | - |
| 13.05.2026 | 1,56 | 1,63 | 1,55 | 1,62 | 3,51% | - |
| 12.05.2026 | 1,56 | 1,61 | 1,56 | 1,57 | 1,13% | - |
| 11.05.2026 | 1,58 | 1,59 | 1,51 | 1,55 | -2,06% | - |
| 08.05.2026 | 1,54 | 1,65 | 1,53 | 1,58 | 3,10% | - |
| 07.05.2026 | 1,54 | 1,60 | 1,53 | 1,53 | -3,92% | - |
| 06.05.2026 | 1,55 | 1,62 | 1,53 | 1,60 | 3,74% | - |
| 05.05.2026 | 1,51 | 1,54 | 1,49 | 1,54 | 1,49% | - |
| 04.05.2026 | 1,51 | 1,52 | 1,44 | 1,52 | 0,66% | - |