1,565€
-0,48%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 1,51 | 1,53 | 1,50 | 1,51 | -0,99% | - |
| 29.04.2026 | 1,56 | 1,56 | 1,51 | 1,52 | -2,88% | - |
| 28.04.2026 | 1,57 | 1,58 | 1,55 | 1,57 | -0,16% | - |
| 27.04.2026 | 1,58 | 1,58 | 1,53 | 1,57 | -0,32% | - |
| 24.04.2026 | 1,60 | 1,60 | 1,54 | 1,57 | -0,94% | - |
| 23.04.2026 | 1,59 | 1,65 | 1,57 | 1,59 | -1,24% | - |
| 22.04.2026 | 1,63 | 1,68 | 1,60 | 1,61 | -0,31% | - |
| 21.04.2026 | 1,63 | 1,68 | 1,58 | 1,61 | 0,62% | - |
| 20.04.2026 | 1,60 | 1,62 | 1,60 | 1,60 | -1,54% | - |
| 17.04.2026 | 1,60 | 1,64 | 1,59 | 1,63 | 2,04% | - |
| 16.04.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -1,24% | - |
| 15.04.2026 | 1,62 | 1,62 | 1,61 | 1,62 | -1,37% | - |
| 14.04.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 0,92% | - |
| 13.04.2026 | 1,62 | 1,64 | 1,62 | 1,62 | -4,14% | - |
| 10.04.2026 | 1,70 | 1,70 | 1,67 | 1,69 | 1,50% | - |
| 09.04.2026 | 1,71 | 1,72 | 1,66 | 1,67 | -1,62% | - |
| 08.04.2026 | 1,74 | 1,74 | 1,65 | 1,70 | 3,99% | - |
| 07.04.2026 | 1,66 | 1,67 | 1,63 | 1,63 | -2,25% | - |
| 02.04.2026 | 1,69 | 1,72 | 1,62 | 1,67 | -1,62% | - |
| 01.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -5,04% | - |
| 31.03.2026 | 1,79 | 1,80 | 1,77 | 1,79 | 0,71% | - |
| 30.03.2026 | 1,83 | 1,85 | 1,75 | 1,77 | -3,01% | - |
| 27.03.2026 | 1,82 | 1,83 | 1,71 | 1,83 | 0,41% | - |
| 26.03.2026 | 1,79 | 1,83 | 1,74 | 1,82 | 7,06% | - |
| 25.03.2026 | 1,72 | 1,72 | 1,70 | 1,70 | 0,29% | - |
| 24.03.2026 | 1,70 | 1,79 | 1,62 | 1,70 | -0,88% | - |
| 23.03.2026 | 1,59 | 1,84 | 1,56 | 1,71 | 5,88% | - |
| 20.03.2026 | 1,71 | 1,72 | 1,58 | 1,62 | 1,57% | - |
| 19.03.2026 | 1,63 | 1,64 | 1,59 | 1,59 | -1,85% | - |
| 18.03.2026 | 1,63 | 1,63 | 1,60 | 1,62 | 0,47% | - |
| 17.03.2026 | 1,62 | 1,63 | 1,59 | 1,61 | -5,98% | - |
| 16.03.2026 | 1,69 | 1,73 | 1,64 | 1,72 | 2,85% | - |
| 13.03.2026 | 1,65 | 1,68 | 1,64 | 1,67 | -6,32% | - |
| 12.03.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 0,00% | - |
| 11.03.2026 | 1,75 | 1,83 | 1,73 | 1,78 | 13,20% | - |
| 10.03.2026 | 1,55 | 1,58 | 1,55 | 1,57 | 1,13% | - |
| 09.03.2026 | 1,55 | 1,59 | 1,55 | 1,56 | -2,20% | - |
| 06.03.2026 | 1,59 | 1,59 | 1,54 | 1,59 | 0,79% | - |
| 05.03.2026 | 1,58 | 1,59 | 1,58 | 1,58 | -0,79% | - |
| 04.03.2026 | 1,62 | 1,64 | 1,56 | 1,59 | -2,75% | - |
| 03.03.2026 | 1,65 | 1,70 | 1,59 | 1,64 | -2,10% | - |
| 02.03.2026 | 1,74 | 1,77 | 1,66 | 1,67 | -9,61% | - |
| 27.02.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 0,27% | - |
| 26.02.2026 | 1,83 | 1,84 | 1,82 | 1,84 | 1,52% | - |
| 25.02.2026 | 1,81 | 1,82 | 1,80 | 1,82 | 0,55% | - |
| 24.02.2026 | 1,82 | 1,83 | 1,79 | 1,81 | -1,50% | - |
| 23.02.2026 | 1,84 | 1,85 | 1,82 | 1,83 | -0,54% | - |
| 20.02.2026 | 1,87 | 1,87 | 1,81 | 1,84 | -1,21% | - |