1,595€
4,08%
Echtzeit-Aktienkurs Oneflow AB
Bid:
Ask:
Aktienkurse zur Oneflow AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.02.2026 | 1,85 | 1,87 | 1,75 | 1,87 | 0,95% | - |
| 18.02.2026 | 1,77 | 1,85 | 1,66 | 1,85 | 4,82% | - |
| 17.02.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -1,54% | - |
| 16.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,38% | - |
| 13.02.2026 | 1,82 | 1,84 | 1,81 | 1,82 | 0,55% | - |
| 12.02.2026 | 1,83 | 1,84 | 1,77 | 1,81 | -8,95% | - |
| 11.02.2026 | 1,99 | 1,99 | 1,98 | 1,98 | 0,63% | - |
| 10.02.2026 | 1,94 | 2,01 | 1,94 | 1,97 | -4,14% | - |
| 09.02.2026 | 2,07 | 2,07 | 2,06 | 2,06 | 0,24% | - |
| 06.02.2026 | 2,10 | 2,14 | 2,05 | 2,05 | -1,68% | - |
| 05.02.2026 | 2,06 | 2,15 | 2,05 | 2,09 | 1,46% | - |
| 04.02.2026 | 2,23 | 2,23 | 2,05 | 2,06 | -7,43% | - |
| 03.02.2026 | 2,22 | 2,39 | 2,18 | 2,22 | 1,83% | - |
| 02.02.2026 | 2,29 | 2,32 | 2,15 | 2,18 | -0,23% | - |
| 30.01.2026 | 2,19 | 2,20 | 2,18 | 2,19 | 0,46% | - |
| 29.01.2026 | 2,29 | 2,31 | 2,17 | 2,18 | -5,02% | - |
| 28.01.2026 | 2,27 | 2,29 | 2,20 | 2,29 | 4,57% | - |
| 27.01.2026 | 2,09 | 2,22 | 2,07 | 2,19 | 5,93% | - |
| 26.01.2026 | 2,07 | 2,13 | 2,06 | 2,07 | 1,60% | - |
| 23.01.2026 | 2,07 | 2,07 | 2,03 | 2,04 | -1,45% | - |
| 22.01.2026 | 2,08 | 2,12 | 2,03 | 2,07 | -0,48% | - |
| 21.01.2026 | 2,01 | 2,08 | 2,01 | 2,08 | 5,60% | - |
| 20.01.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 0,64% | - |
| 19.01.2026 | 1,95 | 2,01 | 1,92 | 1,95 | -4,17% | - |
| 16.01.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,25% | - |
| 15.01.2026 | 2,05 | 2,12 | 1,99 | 2,03 | 1,37% | - |
| 14.01.2026 | 2,01 | 2,02 | 2,01 | 2,01 | -2,91% | - |
| 13.01.2026 | 2,06 | 2,07 | 2,06 | 2,07 | -7,61% | - |
| 12.01.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 2,76% | - |
| 09.01.2026 | 2,26 | 2,27 | 2,05 | 2,18 | -3,55% | - |
| 08.01.2026 | 2,23 | 2,27 | 2,21 | 2,26 | 1,12% | - |
| 07.01.2026 | 2,32 | 2,32 | 2,22 | 2,23 | -3,67% | - |
| 06.01.2026 | 2,33 | 2,33 | 2,32 | 2,32 | -0,22% | - |
| 05.01.2026 | 2,34 | 2,34 | 2,26 | 2,32 | 0,00% | - |
| 02.01.2026 | 2,29 | 2,43 | 2,28 | 2,32 | 0,43% | - |
| 30.12.2025 | 2,31 | 2,35 | 2,28 | 2,31 | 0,00% | - |
| 29.12.2025 | 2,34 | 2,41 | 2,28 | 2,31 | -1,07% | - |
| 23.12.2025 | 2,35 | 2,36 | 2,27 | 2,34 | 2,64% | - |
| 22.12.2025 | 2,32 | 2,33 | 2,21 | 2,28 | 4,12% | - |
| 19.12.2025 | 2,27 | 2,31 | 2,09 | 2,19 | 0,23% | - |
| 18.12.2025 | 2,17 | 2,25 | 2,07 | 2,18 | 0,93% | - |
| 17.12.2025 | 2,26 | 2,30 | 2,12 | 2,16 | -4,42% | - |
| 16.12.2025 | 2,33 | 2,34 | 2,26 | 2,26 | -3,62% | - |
| 15.12.2025 | 2,35 | 2,36 | 2,33 | 2,35 | 0,21% | - |
| 12.12.2025 | 2,33 | 2,36 | 2,27 | 2,34 | 0,43% | - |
| 11.12.2025 | 2,29 | 2,34 | 2,29 | 2,33 | 1,53% | - |
| 10.12.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 0,22% | - |
| 09.12.2025 | 2,32 | 2,34 | 2,28 | 2,29 | -1,29% | - |