7,645€
-0,59%
Echtzeit-Aktienkurs Ontex Group N.V.
Bid:
Ask:
Aktienkurse zur Ontex Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,70 | 7,70 | 7,62 | 7,65 | -0,52% | 101.593,00 |
| 05.06.2025 | 7,75 | 7,78 | 7,67 | 7,69 | -0,65% | 62.151,00 |
| 04.06.2025 | 7,68 | 7,78 | 7,67 | 7,74 | 0,91% | 81.511,00 |
| 03.06.2025 | 7,65 | 7,69 | 7,62 | 7,67 | 0,13% | 81.714,00 |
| 02.06.2025 | 7,79 | 7,80 | 7,65 | 7,66 | -2,30% | 55.255,00 |
| 30.05.2025 | 7,76 | 7,89 | 7,76 | 7,84 | 1,16% | 158.752,00 |
| 29.05.2025 | 7,77 | 7,87 | 7,71 | 7,75 | -0,51% | 78.218,00 |
| 28.05.2025 | 7,79 | 7,81 | 7,73 | 7,79 | 0,00% | 40.039,00 |
| 27.05.2025 | 7,71 | 7,85 | 7,66 | 7,79 | 1,70% | 109.314,00 |
| 26.05.2025 | 7,59 | 7,70 | 7,59 | 7,66 | 0,92% | 51.436,00 |
| 23.05.2025 | 7,56 | 7,71 | 7,48 | 7,59 | -0,13% | 92.290,00 |
| 22.05.2025 | 7,62 | 7,64 | 7,54 | 7,60 | -1,04% | 81.338,00 |
| 21.05.2025 | 7,61 | 7,68 | 7,59 | 7,68 | 0,52% | 51.722,00 |
| 20.05.2025 | 7,56 | 7,65 | 7,51 | 7,64 | 1,06% | 75.469,00 |
| 19.05.2025 | 7,56 | 7,58 | 7,49 | 7,56 | -0,92% | 79.129,00 |
| 16.05.2025 | 7,53 | 7,63 | 7,53 | 7,63 | 1,33% | 70.040,00 |
| 15.05.2025 | 7,50 | 7,53 | 7,44 | 7,53 | 0,27% | 74.395,00 |
| 14.05.2025 | 7,49 | 7,53 | 7,44 | 7,51 | 0,54% | 90.709,00 |
| 13.05.2025 | 7,40 | 7,51 | 7,40 | 7,47 | 0,95% | 85.987,00 |
| 12.05.2025 | 7,40 | 7,50 | 7,35 | 7,40 | 0,95% | 186.346,00 |
| 09.05.2025 | 7,27 | 7,37 | 7,26 | 7,33 | 0,83% | 117.629,00 |
| 08.05.2025 | 7,19 | 7,34 | 7,14 | 7,27 | 1,11% | 110.218,00 |
| 07.05.2025 | 7,26 | 7,33 | 7,19 | 7,19 | -0,69% | 98.243,00 |
| 06.05.2025 | 7,36 | 7,36 | 7,24 | 7,24 | 0,14% | 184.195,00 |
| 05.05.2025 | 7,40 | 7,40 | 7,23 | 7,23 | -2,43% | 163.768,00 |
| 02.05.2025 | 7,25 | 7,46 | 7,15 | 7,41 | 2,77% | 416.116,00 |
| 30.04.2025 | 7,80 | 7,80 | 7,08 | 7,21 | -12,71% | 1.274.890,00 |
| 29.04.2025 | 8,26 | 8,33 | 8,21 | 8,26 | 0,00% | 52.363,00 |
| 28.04.2025 | 8,15 | 8,26 | 8,15 | 8,26 | 2,10% | 50.172,00 |
| 25.04.2025 | 8,08 | 8,17 | 8,08 | 8,09 | 0,12% | 51.467,00 |
| 24.04.2025 | 8,00 | 8,12 | 8,00 | 8,08 | 0,75% | 57.935,00 |
| 23.04.2025 | 7,96 | 8,06 | 7,96 | 8,02 | 0,88% | 68.370,00 |
| 22.04.2025 | 7,94 | 7,95 | 7,84 | 7,95 | 0,00% | 96.501,00 |
| 17.04.2025 | 7,95 | 7,96 | 7,85 | 7,95 | 0,00% | 42.077,00 |
| 16.04.2025 | 7,87 | 7,95 | 7,86 | 7,95 | 0,63% | 49.500,00 |
| 15.04.2025 | 7,85 | 7,93 | 7,80 | 7,90 | 0,64% | 96.466,00 |
| 14.04.2025 | 7,73 | 7,87 | 7,72 | 7,85 | 3,15% | 63.886,00 |
| 11.04.2025 | 7,70 | 7,70 | 7,53 | 7,61 | -0,26% | 206.758,00 |
| 10.04.2025 | 8,00 | 8,00 | 7,59 | 7,63 | 2,97% | 189.681,00 |
| 09.04.2025 | 7,60 | 7,68 | 7,40 | 7,41 | -5,61% | 273.255,00 |
| 08.04.2025 | 7,94 | 8,04 | 7,78 | 7,85 | 1,55% | 238.273,00 |
| 07.04.2025 | 7,75 | 7,88 | 7,65 | 7,73 | -5,27% | 300.209,00 |
| 04.04.2025 | 8,35 | 8,48 | 8,14 | 8,16 | -3,43% | 182.423,00 |
| 03.04.2025 | 8,55 | 8,68 | 8,45 | 8,45 | -2,09% | 159.202,00 |
| 02.04.2025 | 8,55 | 8,63 | 8,50 | 8,63 | 0,23% | 200.963,00 |
| 01.04.2025 | 8,60 | 8,66 | 8,54 | 8,61 | 1,41% | 45.204,00 |
| 31.03.2025 | 8,53 | 8,56 | 8,45 | 8,49 | -1,85% | 148.651,00 |
| 28.03.2025 | 8,62 | 8,69 | 8,62 | 8,65 | 0,70% | 59.826,00 |
| 27.03.2025 | 8,52 | 8,63 | 8,52 | 8,59 | 0,35% | 66.677,00 |
| 26.03.2025 | 8,60 | 8,65 | 8,56 | 8,56 | -0,58% | 78.893,00 |
| 25.03.2025 | 8,60 | 8,66 | 8,58 | 8,61 | -0,23% | 118.563,00 |
| 24.03.2025 | 8,76 | 8,78 | 8,60 | 8,63 | -1,26% | 127.355,00 |
| 21.03.2025 | 8,70 | 8,82 | 8,66 | 8,74 | 0,00% | 161.009,00 |
| 20.03.2025 | 8,60 | 8,76 | 8,56 | 8,74 | 1,51% | 127.481,00 |
| 19.03.2025 | 8,67 | 8,67 | 8,58 | 8,61 | -1,15% | 62.544,00 |
| 18.03.2025 | 8,56 | 8,75 | 8,56 | 8,71 | 1,63% | 139.629,00 |
| 17.03.2025 | 8,63 | 8,80 | 8,49 | 8,57 | -0,12% | 177.782,00 |
| 14.03.2025 | 8,40 | 8,67 | 8,40 | 8,58 | 2,39% | 179.120,00 |
| 13.03.2025 | 8,22 | 8,47 | 8,22 | 8,38 | 1,95% | 220.036,00 |
| 12.03.2025 | 8,25 | 8,33 | 8,21 | 8,22 | -0,24% | 391.125,00 |
| 11.03.2025 | 8,21 | 8,30 | 8,21 | 8,24 | 0,12% | 122.960,00 |
| 10.03.2025 | 8,40 | 8,52 | 8,23 | 8,23 | -2,02% | 343.934,00 |
| 07.03.2025 | 8,23 | 8,41 | 8,22 | 8,40 | 1,20% | 224.286,00 |
| 06.03.2025 | 8,32 | 8,38 | 8,29 | 8,30 | 0,24% | 153.983,00 |
| 05.03.2025 | 8,22 | 8,52 | 8,22 | 8,28 | 0,12% | 151.150,00 |
| 04.03.2025 | 8,29 | 8,33 | 8,22 | 8,27 | -1,08% | 112.615,00 |
| 03.03.2025 | 8,33 | 8,40 | 8,32 | 8,36 | 0,48% | 145.221,00 |
| 28.02.2025 | 8,32 | 8,41 | 8,26 | 8,32 | -0,72% | 187.735,00 |
| 27.02.2025 | 8,44 | 8,54 | 8,34 | 8,38 | -1,30% | 76.805,00 |
| 26.02.2025 | 8,28 | 8,53 | 8,28 | 8,49 | 2,04% | 162.077,00 |
| 25.02.2025 | 8,22 | 8,35 | 8,22 | 8,32 | 0,60% | 81.381,00 |
| 24.02.2025 | 8,31 | 8,41 | 8,24 | 8,27 | -0,12% | 75.192,00 |
| 21.02.2025 | 8,17 | 8,36 | 8,17 | 8,28 | 1,60% | 71.240,00 |
| 20.02.2025 | 8,30 | 8,30 | 8,02 | 8,15 | -1,21% | 223.759,00 |
| 19.02.2025 | 8,85 | 8,90 | 8,20 | 8,25 | -2,37% | 424.054,00 |
| 18.02.2025 | 8,30 | 8,51 | 8,30 | 8,45 | 2,05% | 134.233,00 |
| 17.02.2025 | 8,12 | 8,31 | 8,10 | 8,28 | 1,85% | 83.364,00 |
| 14.02.2025 | 7,98 | 8,22 | 7,97 | 8,13 | 0,37% | 97.412,00 |
| 13.02.2025 | 8,07 | 8,20 | 8,05 | 8,10 | 0,25% | 83.022,00 |
| 12.02.2025 | 7,81 | 8,08 | 7,81 | 8,08 | 3,46% | 105.081,00 |
| 11.02.2025 | 7,90 | 7,91 | 7,77 | 7,81 | -1,51% | 93.798,00 |
| 10.02.2025 | 7,93 | 8,00 | 7,90 | 7,93 | 0,00% | 76.594,00 |
| 07.02.2025 | 7,95 | 7,95 | 7,85 | 7,93 | -0,38% | 101.641,00 |
| 06.02.2025 | 7,82 | 8,11 | 7,82 | 7,96 | 1,40% | 179.104,00 |
| 05.02.2025 | 7,88 | 7,93 | 7,84 | 7,85 | -1,01% | 71.586,00 |
| 04.02.2025 | 7,95 | 7,98 | 7,90 | 7,93 | -0,50% | 56.619,00 |
| 03.02.2025 | 8,00 | 8,07 | 7,88 | 7,97 | -2,57% | 208.066,00 |
| 31.01.2025 | 8,30 | 8,32 | 8,16 | 8,18 | -1,45% | 53.256,00 |
| 30.01.2025 | 8,27 | 8,40 | 8,27 | 8,30 | 0,73% | 91.345,00 |
| 29.01.2025 | 8,35 | 8,35 | 8,22 | 8,24 | -1,20% | 48.988,00 |
| 28.01.2025 | 8,30 | 8,42 | 8,30 | 8,34 | 0,24% | 81.514,00 |
| 27.01.2025 | 8,05 | 8,37 | 8,05 | 8,32 | 2,72% | 88.754,00 |
| 24.01.2025 | 8,09 | 8,13 | 8,05 | 8,10 | 0,50% | 85.308,00 |
| 23.01.2025 | 8,20 | 8,20 | 8,06 | 8,06 | -1,83% | 87.558,00 |
| 22.01.2025 | 8,28 | 8,34 | 8,20 | 8,21 | -0,36% | 72.022,00 |
| 21.01.2025 | 8,02 | 8,37 | 8,00 | 8,24 | 3,13% | 209.550,00 |
| 20.01.2025 | 7,97 | 8,06 | 7,96 | 7,99 | 0,25% | 248.873,00 |
| 17.01.2025 | 7,92 | 8,00 | 7,92 | 7,97 | 0,63% | 92.874,00 |
| 16.01.2025 | 8,16 | 8,23 | 7,90 | 7,92 | -2,94% | 169.863,00 |
| 15.01.2025 | 8,10 | 8,22 | 8,06 | 8,16 | 1,49% | 74.956,00 |