2,223€
-7,01%
Echtzeit-Aktienkurs Ontex Group N.V.
Bid:
Ask:
Aktienkurse zur Ontex Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,32 | 2,33 | 2,27 | 2,27 | -5,13% | - |
| 08.07.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -0,93% | - |
| 07.07.2026 | 2,39 | 2,44 | 2,37 | 2,41 | -1,03% | - |
| 06.07.2026 | 2,44 | 2,44 | 2,43 | 2,44 | -1,42% | - |
| 03.07.2026 | 2,48 | 2,51 | 2,46 | 2,47 | 0,41% | - |
| 02.07.2026 | 2,43 | 2,50 | 2,42 | 2,46 | 1,23% | - |
| 01.07.2026 | 2,42 | 2,45 | 2,40 | 2,43 | -1,12% | - |
| 30.06.2026 | 2,52 | 2,54 | 2,41 | 2,46 | -3,62% | - |
| 29.06.2026 | 2,55 | 2,55 | 2,52 | 2,55 | 1,69% | - |
| 26.06.2026 | 2,52 | 2,55 | 2,49 | 2,51 | -0,40% | - |
| 25.06.2026 | 2,48 | 2,57 | 2,46 | 2,52 | 1,82% | - |
| 24.06.2026 | 2,42 | 2,49 | 2,39 | 2,48 | 2,38% | - |
| 23.06.2026 | 2,38 | 2,42 | 2,37 | 2,42 | 0,31% | - |
| 22.06.2026 | 2,43 | 2,47 | 2,40 | 2,41 | -0,82% | - |
| 19.06.2026 | 2,43 | 2,48 | 2,42 | 2,43 | 0,41% | - |
| 18.06.2026 | 2,41 | 2,42 | 2,41 | 2,42 | -2,42% | - |
| 17.06.2026 | 2,48 | 2,49 | 2,48 | 2,48 | -0,30% | - |
| 16.06.2026 | 2,46 | 2,50 | 2,45 | 2,49 | -0,50% | - |
| 15.06.2026 | 2,48 | 2,54 | 2,48 | 2,50 | -0,20% | - |
| 12.06.2026 | 2,50 | 2,56 | 2,48 | 2,51 | -1,67% | - |
| 11.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 10.06.2026 | 2,52 | 2,59 | 2,52 | 2,55 | -0,49% | - |
| 09.06.2026 | 2,52 | 2,60 | 2,50 | 2,56 | -2,75% | - |
| 05.06.2026 | 2,55 | 2,67 | 2,55 | 2,63 | 2,43% | - |
| 04.06.2026 | 2,59 | 2,64 | 2,56 | 2,57 | -1,72% | - |
| 03.06.2026 | 2,62 | 2,62 | 2,61 | 2,62 | 0,10% | - |
| 02.06.2026 | 2,61 | 2,62 | 2,61 | 2,61 | -1,32% | - |
| 01.06.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -1,67% | - |
| 29.05.2026 | 2,75 | 2,75 | 2,67 | 2,69 | -2,71% | - |
| 28.05.2026 | 2,64 | 2,81 | 2,64 | 2,77 | 4,73% | - |
| 27.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | - |
| 26.05.2026 | 2,65 | 2,66 | 2,65 | 2,65 | -0,38% | - |
| 25.05.2026 | 2,72 | 2,73 | 2,65 | 2,66 | 0,19% | - |
| 22.05.2026 | 2,78 | 2,79 | 2,66 | 2,66 | -3,01% | - |
| 21.05.2026 | 2,74 | 2,78 | 2,72 | 2,74 | -0,09% | - |
| 20.05.2026 | 2,65 | 2,78 | 2,63 | 2,74 | 3,39% | - |
| 19.05.2026 | 2,65 | 2,65 | 2,64 | 2,65 | 0,09% | - |
| 18.05.2026 | 2,64 | 2,66 | 2,63 | 2,65 | -1,76% | - |
| 15.05.2026 | 2,72 | 2,72 | 2,70 | 2,70 | -2,53% | - |
| 14.05.2026 | 2,74 | 2,77 | 2,70 | 2,77 | 0,00% | - |
| 13.05.2026 | 2,76 | 2,77 | 2,76 | 2,77 | 0,64% | - |
| 12.05.2026 | 2,77 | 2,81 | 2,73 | 2,75 | -2,74% | - |
| 11.05.2026 | 2,84 | 2,84 | 2,83 | 2,83 | -0,88% | - |
| 08.05.2026 | 2,85 | 2,86 | 2,85 | 2,85 | -2,65% | - |
| 07.05.2026 | 2,90 | 2,97 | 2,90 | 2,93 | 0,60% | - |
| 06.05.2026 | 2,83 | 2,91 | 2,83 | 2,91 | 3,10% | - |
| 05.05.2026 | 2,84 | 2,87 | 2,81 | 2,83 | -1,22% | - |
| 04.05.2026 | 2,92 | 2,94 | 2,86 | 2,86 | 0,70% | 500,00 |
| 30.04.2026 | 2,89 | 2,94 | 2,84 | 2,84 | -1,73% | - |
| 29.04.2026 | 2,95 | 3,13 | 2,80 | 2,89 | -2,12% | 1.921,00 |
| 28.04.2026 | 2,96 | 2,96 | 2,95 | 2,95 | -1,83% | - |
| 27.04.2026 | 3,03 | 3,03 | 2,98 | 3,01 | -0,74% | - |
| 24.04.2026 | 2,96 | 3,04 | 2,96 | 3,03 | -0,08% | 2.690,00 |
| 23.04.2026 | 2,98 | 3,07 | 2,94 | 3,03 | -0,49% | - |
| 22.04.2026 | 3,03 | 3,05 | 3,03 | 3,05 | -2,64% | - |
| 21.04.2026 | 3,15 | 3,16 | 3,11 | 3,13 | -1,18% | - |
| 20.04.2026 | 3,20 | 3,20 | 3,16 | 3,17 | 1,12% | - |
| 17.04.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -0,63% | - |
| 16.04.2026 | 3,15 | 3,16 | 3,15 | 3,15 | 2,69% | - |
| 15.04.2026 | 3,12 | 3,12 | 3,07 | 3,07 | -2,07% | - |
| 14.04.2026 | 2,95 | 3,17 | 2,92 | 3,14 | 6,72% | - |
| 13.04.2026 | 2,94 | 2,97 | 2,90 | 2,94 | 1,21% | - |
| 10.04.2026 | 2,98 | 2,98 | 2,90 | 2,90 | -0,43% | - |
| 09.04.2026 | 3,11 | 3,11 | 2,91 | 2,92 | -12,20% | 14.000,00 |
| 08.04.2026 | 3,20 | 3,32 | 3,20 | 3,32 | 5,48% | - |
| 07.04.2026 | 3,35 | 3,35 | 3,15 | 3,15 | -8,10% | - |
| 02.04.2026 | 3,30 | 3,44 | 3,28 | 3,43 | 1,18% | - |
| 01.04.2026 | 3,66 | 3,70 | 3,38 | 3,39 | -7,01% | 250,00 |
| 31.03.2026 | 3,55 | 3,67 | 3,55 | 3,64 | -0,95% | - |
| 30.03.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -0,94% | - |
| 27.03.2026 | 4,09 | 4,12 | 3,66 | 3,71 | -9,24% | 9.091,00 |
| 26.03.2026 | 4,08 | 4,17 | 3,99 | 4,09 | -0,30% | - |
| 25.03.2026 | 4,12 | 4,19 | 4,05 | 4,10 | 0,55% | - |
| 24.03.2026 | 4,12 | 4,16 | 4,03 | 4,08 | -2,16% | 5,00 |
| 23.03.2026 | 4,13 | 4,24 | 4,07 | 4,17 | 0,85% | - |
| 20.03.2026 | 4,09 | 4,29 | 4,02 | 4,13 | 1,10% | 1.200,00 |
| 19.03.2026 | 4,01 | 4,11 | 3,96 | 4,09 | 1,55% | 160,00 |
| 18.03.2026 | 4,13 | 4,16 | 4,03 | 4,03 | -2,31% | 2,00 |
| 17.03.2026 | 4,20 | 4,21 | 4,12 | 4,12 | -2,20% | 250,00 |
| 16.03.2026 | 4,28 | 4,31 | 4,19 | 4,21 | 0,36% | 9.812,00 |
| 13.03.2026 | 4,34 | 4,37 | 4,20 | 4,20 | -3,17% | - |
| 12.03.2026 | 4,32 | 4,38 | 4,29 | 4,34 | -0,40% | 3,00 |
| 11.03.2026 | 4,41 | 4,46 | 4,33 | 4,35 | -1,30% | - |
| 10.03.2026 | 4,53 | 4,56 | 4,40 | 4,41 | -2,49% | 116,00 |
| 09.03.2026 | 4,56 | 4,56 | 4,41 | 4,52 | -1,63% | 250,00 |
| 06.03.2026 | 4,54 | 4,63 | 4,54 | 4,60 | 1,88% | - |
| 05.03.2026 | 4,59 | 4,63 | 4,50 | 4,51 | -2,06% | - |
| 04.03.2026 | 4,44 | 4,62 | 4,40 | 4,61 | 3,60% | 624,00 |
| 03.03.2026 | 4,45 | 4,46 | 4,38 | 4,45 | -0,45% | - |
| 02.03.2026 | 4,56 | 4,58 | 4,44 | 4,47 | -4,23% | - |
| 27.02.2026 | 4,75 | 4,75 | 4,66 | 4,67 | -1,11% | - |
| 26.02.2026 | 4,79 | 4,81 | 4,71 | 4,72 | -1,31% | - |
| 25.02.2026 | 4,87 | 4,87 | 4,77 | 4,78 | -1,65% | - |
| 24.02.2026 | 4,72 | 4,88 | 4,69 | 4,86 | 3,02% | - |
| 23.02.2026 | 4,74 | 4,75 | 4,67 | 4,72 | -2,33% | - |
| 20.02.2026 | 4,79 | 4,88 | 4,78 | 4,83 | 1,20% | - |
| 19.02.2026 | 4,80 | 4,89 | 4,75 | 4,77 | -0,47% | - |
| 18.02.2026 | 4,71 | 4,81 | 4,68 | 4,80 | 1,75% | - |
| 17.02.2026 | 4,88 | 4,88 | 4,71 | 4,71 | -3,53% | 624,00 |
| 16.02.2026 | 4,98 | 5,01 | 4,84 | 4,89 | -1,91% | - |