2,205€
-4,13%
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 | 2,36 | 2,25 | 2,25 | -2,28% | - |
| 08.07.2026 | 2,38 | 2,39 | 2,30 | 2,30 | -3,36% | 140.796,00 |
| 07.07.2026 | 2,39 | 2,46 | 2,38 | 2,38 | 0,00% | 156.075,00 |
| 06.07.2026 | 2,43 | 2,48 | 2,38 | 2,38 | -2,26% | 80.457,00 |
| 03.07.2026 | 2,46 | 2,51 | 2,44 | 2,44 | -1,22% | 145.880,00 |
| 02.07.2026 | 2,43 | 2,50 | 2,43 | 2,47 | 1,44% | 240.554,00 |
| 01.07.2026 | 2,43 | 2,45 | 2,40 | 2,43 | 0,62% | 101.681,00 |
| 30.06.2026 | 2,49 | 2,50 | 2,41 | 2,42 | -3,78% | 160.838,00 |
| 29.06.2026 | 2,54 | 2,56 | 2,51 | 2,51 | -0,59% | 158.951,00 |
| 26.06.2026 | 2,53 | 2,54 | 2,49 | 2,53 | 0,20% | 140.505,00 |
| 25.06.2026 | 2,48 | 2,57 | 2,46 | 2,52 | 1,61% | 151.957,00 |
| 24.06.2026 | 2,40 | 2,50 | 2,38 | 2,48 | 2,69% | 264.800,00 |
| 23.06.2026 | 2,43 | 2,43 | 2,36 | 2,42 | 0,21% | 126.862,00 |
| 22.06.2026 | 2,43 | 2,46 | 2,39 | 2,41 | -0,82% | 193.262,00 |
| 19.06.2026 | 2,44 | 2,48 | 2,42 | 2,43 | 0,00% | 76.046,00 |
| 18.06.2026 | 2,40 | 2,43 | 2,37 | 2,43 | 0,41% | 300.057,00 |
| 17.06.2026 | 2,47 | 2,47 | 2,37 | 2,42 | -2,42% | 243.306,00 |
| 16.06.2026 | 2,46 | 2,51 | 2,45 | 2,48 | 0,81% | 125.580,00 |
| 15.06.2026 | 2,52 | 2,56 | 2,45 | 2,46 | -0,20% | 179.345,00 |
| 12.06.2026 | 2,50 | 2,56 | 2,44 | 2,47 | 0,00% | 192.565,00 |
| 11.06.2026 | 2,56 | 2,58 | 2,47 | 2,47 | -3,33% | 195.282,00 |
| 10.06.2026 | 2,54 | 2,60 | 2,52 | 2,55 | 0,59% | 685.696,00 |
| 09.06.2026 | 2,50 | 2,60 | 2,50 | 2,54 | 1,81% | 353.655,00 |
| 08.06.2026 | 2,58 | 2,58 | 2,49 | 2,49 | -3,49% | 217.216,00 |
| 05.06.2026 | 2,58 | 2,68 | 2,56 | 2,58 | 0,78% | 213.842,00 |
| 04.06.2026 | 2,60 | 2,62 | 2,55 | 2,56 | -1,16% | 149.999,00 |
| 03.06.2026 | 2,61 | 2,67 | 2,58 | 2,59 | -1,15% | 207.117,00 |
| 02.06.2026 | 2,56 | 2,64 | 2,55 | 2,62 | 0,96% | 304.682,00 |
| 01.06.2026 | 2,66 | 2,75 | 2,59 | 2,60 | -0,38% | 264.651,00 |
| 29.05.2026 | 2,73 | 2,77 | 2,61 | 2,61 | -4,75% | 2.743.064,00 |
| 28.05.2026 | 2,70 | 2,81 | 2,70 | 2,74 | 1,86% | 207.363,00 |
| 27.05.2026 | 2,62 | 2,75 | 2,62 | 2,69 | 2,48% | 464.532,00 |
| 26.05.2026 | 2,65 | 2,69 | 2,62 | 2,62 | -1,50% | 211.725,00 |
| 25.05.2026 | 2,68 | 2,73 | 2,65 | 2,66 | 0,00% | 134.181,00 |
| 22.05.2026 | 2,77 | 2,77 | 2,66 | 2,66 | -3,27% | 132.692,00 |
| 21.05.2026 | 2,78 | 2,79 | 2,71 | 2,75 | 0,36% | 93.527,00 |
| 20.05.2026 | 2,64 | 2,78 | 2,62 | 2,74 | 3,20% | 217.491,00 |
| 19.05.2026 | 2,62 | 2,67 | 2,62 | 2,66 | 0,95% | 111.306,00 |
| 18.05.2026 | 2,63 | 2,67 | 2,62 | 2,63 | -0,94% | 108.536,00 |
| 15.05.2026 | 2,70 | 2,79 | 2,66 | 2,66 | -3,28% | 155.006,00 |
| 14.05.2026 | 2,74 | 2,79 | 2,69 | 2,75 | 0,73% | 51.499,00 |
| 13.05.2026 | 2,76 | 2,76 | 2,69 | 2,73 | -0,73% | 98.488,00 |
| 12.05.2026 | 2,77 | 2,79 | 2,74 | 2,75 | -1,08% | 92.629,00 |
| 11.05.2026 | 2,81 | 2,92 | 2,78 | 2,78 | -1,94% | 172.483,00 |
| 08.05.2026 | 2,84 | 2,85 | 2,80 | 2,83 | -0,88% | 106.606,00 |
| 07.05.2026 | 2,92 | 2,95 | 2,86 | 2,86 | -1,38% | 169.726,00 |
| 06.05.2026 | 2,87 | 3,06 | 2,82 | 2,90 | 2,48% | 258.302,00 |
| 05.05.2026 | 2,84 | 2,87 | 2,81 | 2,83 | -0,53% | 112.129,00 |
| 04.05.2026 | 2,92 | 2,93 | 2,84 | 2,84 | -2,41% | 112.126,00 |
| 30.04.2026 | 2,92 | 2,93 | 2,83 | 2,91 | 0,17% | 168.669,00 |
| 29.04.2026 | 2,95 | 3,14 | 2,79 | 2,91 | -1,53% | 427.603,00 |
| 28.04.2026 | 2,93 | 3,03 | 2,92 | 2,95 | -0,17% | 202.104,00 |
| 27.04.2026 | 3,00 | 3,02 | 2,96 | 2,96 | -1,99% | 48.890,00 |
| 24.04.2026 | 2,98 | 3,04 | 2,96 | 3,02 | 1,17% | 73.292,00 |
| 23.04.2026 | 2,98 | 3,07 | 2,97 | 2,98 | 0,34% | 115.989,00 |
| 22.04.2026 | 3,04 | 3,04 | 2,97 | 2,97 | -2,30% | 148.042,00 |
| 21.04.2026 | 3,14 | 3,15 | 3,03 | 3,04 | -3,34% | 102.552,00 |
| 20.04.2026 | 3,21 | 3,21 | 3,12 | 3,15 | -2,02% | 110.077,00 |
| 17.04.2026 | 3,15 | 3,21 | 3,11 | 3,21 | 2,39% | 232.655,00 |
| 16.04.2026 | 3,15 | 3,15 | 3,09 | 3,14 | -0,32% | 101.752,00 |
| 15.04.2026 | 3,13 | 3,15 | 3,01 | 3,15 | 0,64% | 369.425,00 |
| 14.04.2026 | 2,93 | 3,18 | 2,93 | 3,13 | 6,66% | 404.067,00 |
| 13.04.2026 | 2,96 | 2,96 | 2,90 | 2,93 | -1,18% | 205.728,00 |
| 10.04.2026 | 2,89 | 3,05 | 2,88 | 2,97 | 2,07% | 582.173,00 |
| 09.04.2026 | 3,10 | 3,10 | 2,87 | 2,91 | -6,89% | 499.354,00 |
| 08.04.2026 | 3,23 | 3,25 | 3,09 | 3,12 | 1,30% | 170.514,00 |
| 07.04.2026 | 3,30 | 3,30 | 3,08 | 3,08 | -7,92% | 301.726,00 |
| 02.04.2026 | 3,37 | 3,44 | 3,33 | 3,35 | 0,60% | 143.591,00 |
| 01.04.2026 | 3,65 | 3,67 | 3,33 | 3,33 | -7,51% | 346.752,00 |
| 31.03.2026 | 3,60 | 3,67 | 3,58 | 3,60 | 1,41% | 98.074,00 |
| 30.03.2026 | 3,71 | 3,80 | 3,48 | 3,55 | -4,45% | 212.548,00 |
| 27.03.2026 | 4,00 | 4,00 | 3,65 | 3,71 | -9,18% | 429.780,00 |
| 26.03.2026 | 4,05 | 4,13 | 3,99 | 4,09 | 0,62% | 128.390,00 |
| 25.03.2026 | 4,07 | 4,19 | 4,06 | 4,06 | -0,12% | 125.282,00 |
| 24.03.2026 | 4,05 | 4,12 | 4,04 | 4,07 | -1,81% | 88.280,00 |
| 23.03.2026 | 4,14 | 4,24 | 4,07 | 4,14 | -1,66% | 166.050,00 |
| 20.03.2026 | 4,02 | 4,28 | 4,02 | 4,21 | 4,21% | 2.517.402,00 |
| 19.03.2026 | 4,00 | 4,04 | 3,96 | 4,04 | 0,12% | 195.471,00 |
| 18.03.2026 | 4,05 | 4,10 | 4,03 | 4,04 | -1,59% | 169.357,00 |
| 17.03.2026 | 4,18 | 4,19 | 4,10 | 4,10 | -2,26% | 260.157,00 |
| 16.03.2026 | 4,24 | 4,27 | 4,18 | 4,20 | -1,99% | 83.547,00 |
| 13.03.2026 | 4,32 | 4,32 | 4,20 | 4,28 | -1,72% | 129.099,00 |
| 12.03.2026 | 4,34 | 4,38 | 4,31 | 4,36 | 0,35% | 72.460,00 |
| 11.03.2026 | 4,42 | 4,46 | 4,34 | 4,34 | -2,25% | 129.673,00 |
| 10.03.2026 | 4,51 | 4,53 | 4,41 | 4,44 | -0,22% | 101.758,00 |
| 09.03.2026 | 4,42 | 4,50 | 4,40 | 4,45 | -2,31% | 76.219,00 |
| 06.03.2026 | 4,55 | 4,57 | 4,51 | 4,56 | 0,44% | 71.042,00 |
| 05.03.2026 | 4,52 | 4,63 | 4,52 | 4,54 | -1,41% | 117.414,00 |
| 04.03.2026 | 4,43 | 4,60 | 4,42 | 4,60 | 3,37% | 133.349,00 |
| 03.03.2026 | 4,42 | 4,45 | 4,38 | 4,45 | 0,11% | 165.465,00 |
| 02.03.2026 | 4,52 | 4,58 | 4,44 | 4,45 | -4,20% | 144.448,00 |
| 27.02.2026 | 4,70 | 4,74 | 4,64 | 4,64 | -2,11% | 209.630,00 |
| 26.02.2026 | 4,82 | 4,82 | 4,71 | 4,74 | -0,94% | 192.527,00 |
| 25.02.2026 | 4,76 | 4,81 | 4,75 | 4,79 | -1,44% | 82.690,00 |
| 24.02.2026 | 4,70 | 4,88 | 4,70 | 4,86 | 2,97% | 212.268,00 |
| 23.02.2026 | 4,71 | 4,74 | 4,67 | 4,72 | -0,32% | 104.380,00 |
| 20.02.2026 | 4,76 | 4,87 | 4,71 | 4,73 | -1,05% | 91.803,00 |
| 19.02.2026 | 4,75 | 4,90 | 4,75 | 4,78 | -0,42% | 93.510,00 |
| 18.02.2026 | 4,70 | 4,80 | 4,68 | 4,80 | 1,69% | 94.493,00 |
| 17.02.2026 | 4,86 | 4,87 | 4,72 | 4,72 | -3,18% | 119.256,00 |