2,250€
-2,91%
Echtzeit-Aktienkurs ONTEX GROUP NV EO -,01
Bid:
Ask:
Aktienkurse zur ONTEX GROUP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,29 | 2,29 | 2,28 | 2,28 | -1,62% | - |
| 08.09.2026 | 2,34 | 2,37 | 2,32 | 2,32 | -2,52% | - |
| 07.09.2026 | 2,46 | 2,46 | 2,37 | 2,38 | -3,65% | - |
| 04.09.2026 | 2,48 | 2,49 | 2,46 | 2,47 | -0,60% | - |
| 03.09.2026 | 2,55 | 2,55 | 2,48 | 2,48 | -4,98% | - |
| 02.09.2026 | 2,62 | 2,62 | 2,61 | 2,61 | -1,23% | - |
| 01.09.2026 | 2,70 | 2,74 | 2,64 | 2,65 | -3,64% | - |
| 31.08.2026 | 2,76 | 2,78 | 2,75 | 2,75 | -3,26% | - |
| 28.08.2026 | 2,82 | 2,86 | 2,74 | 2,84 | 8,10% | - |
| 27.08.2026 | 2,64 | 2,64 | 2,63 | 2,63 | -1,13% | - |
| 26.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,47% | - |
| 25.08.2026 | 2,64 | 2,65 | 2,64 | 2,64 | 4,04% | - |
| 24.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 3,99% | - |
| 21.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | - |
| 20.08.2026 | 2,43 | 2,45 | 2,39 | 2,41 | -0,10% | - |
| 19.08.2026 | 2,37 | 2,42 | 2,34 | 2,42 | 0,94% | 5.000,00 |
| 18.08.2026 | 2,42 | 2,45 | 2,39 | 2,39 | -2,55% | - |
| 17.08.2026 | 2,48 | 2,49 | 2,45 | 2,46 | -0,81% | - |
| 14.08.2026 | 2,48 | 2,53 | 2,46 | 2,48 | -1,30% | - |
| 13.08.2026 | 2,50 | 2,51 | 2,50 | 2,51 | 0,60% | - |
| 12.08.2026 | 2,57 | 2,57 | 2,48 | 2,49 | -4,32% | - |
| 11.08.2026 | 2,66 | 2,68 | 2,58 | 2,61 | 1,07% | 5.000,00 |
| 10.08.2026 | 2,58 | 2,58 | 2,57 | 2,58 | 0,10% | - |
| 07.08.2026 | 2,50 | 2,61 | 2,50 | 2,58 | 2,79% | 100,00 |
| 06.08.2026 | 2,41 | 2,51 | 2,41 | 2,51 | 4,92% | - |
| 05.08.2026 | 2,35 | 2,43 | 2,33 | 2,39 | 2,14% | - |
| 04.08.2026 | 2,33 | 2,36 | 2,28 | 2,34 | 0,43% | - |
| 03.08.2026 | 2,32 | 2,36 | 2,32 | 2,33 | 2,65% | - |
| 31.07.2026 | 2,19 | 2,27 | 2,14 | 2,27 | 2,83% | 2.310,00 |
| 30.07.2026 | 2,39 | 2,41 | 2,19 | 2,21 | -7,93% | 2.000,00 |
| 29.07.2026 | 2,32 | 2,48 | 2,29 | 2,40 | 4,02% | 1.500,00 |
| 28.07.2026 | 2,26 | 2,30 | 2,23 | 2,30 | 1,77% | - |
| 27.07.2026 | 2,21 | 2,27 | 2,21 | 2,26 | 4,38% | - |
| 24.07.2026 | 2,20 | 2,21 | 2,16 | 2,17 | -2,58% | - |
| 23.07.2026 | 2,27 | 2,27 | 2,22 | 2,23 | -0,78% | - |
| 22.07.2026 | 2,21 | 2,27 | 2,20 | 2,24 | -1,54% | - |
| 21.07.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 0,44% | - |
| 20.07.2026 | 2,27 | 2,27 | 2,26 | 2,27 | -2,05% | - |
| 17.07.2026 | 2,34 | 2,34 | 2,30 | 2,32 | 3,70% | - |
| 16.07.2026 | 2,22 | 2,26 | 2,21 | 2,23 | 1,82% | - |
| 15.07.2026 | 2,19 | 2,19 | 2,18 | 2,19 | 0,92% | 1.500,00 |
| 14.07.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -1,03% | - |
| 13.07.2026 | 2,18 | 2,20 | 2,18 | 2,20 | -1,01% | - |
| 10.07.2026 | 2,22 | 2,25 | 2,21 | 2,22 | -2,21% | - |
| 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% | - |