1,951€
-0,05%
Echtzeit-Aktienkurs Ontex Group N.V.
Bid:
Ask:
Aktienkurse zur Ontex Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 2,00 | 2,05 | 1,95 | 1,95 | -2,30% | 261.273,00 |
| 29.09.2026 | 2,08 | 2,09 | 1,99 | 2,00 | -3,48% | 385.439,00 |
| 28.09.2026 | 2,06 | 2,13 | 2,06 | 2,07 | 0,24% | 66.876,00 |
| 25.09.2026 | 2,05 | 2,09 | 2,04 | 2,07 | 2,23% | 82.201,00 |
| 24.09.2026 | 2,07 | 2,07 | 2,02 | 2,02 | -2,88% | 202.038,00 |
| 23.09.2026 | 2,09 | 2,12 | 2,08 | 2,08 | -0,48% | 59.331,00 |
| 22.09.2026 | 2,12 | 2,13 | 2,09 | 2,09 | -2,56% | 129.724,00 |
| 21.09.2026 | 2,12 | 2,20 | 2,12 | 2,15 | 1,18% | 61.187,00 |
| 18.09.2026 | 2,15 | 2,16 | 2,11 | 2,12 | -0,93% | 195.790,00 |
| 17.09.2026 | 2,16 | 2,19 | 2,14 | 2,14 | -1,83% | 106.578,00 |
| 16.09.2026 | 2,15 | 2,21 | 2,15 | 2,18 | 0,69% | 59.859,00 |
| 15.09.2026 | 2,16 | 2,23 | 2,16 | 2,17 | 0,23% | 56.565,00 |
| 14.09.2026 | 2,18 | 2,21 | 2,16 | 2,16 | -1,14% | 92.352,00 |
| 11.09.2026 | 2,23 | 2,23 | 2,19 | 2,19 | -1,58% | 80.543,00 |
| 10.09.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -1,33% | 152.861,00 |
| 09.09.2026 | 2,30 | 2,33 | 2,25 | 2,25 | -1,96% | 109.870,00 |
| 08.09.2026 | 2,34 | 2,37 | 2,30 | 2,30 | -1,92% | 111.363,00 |
| 07.09.2026 | 2,43 | 2,43 | 2,33 | 2,34 | -4,49% | 187.039,00 |
| 04.09.2026 | 2,47 | 2,49 | 2,45 | 2,45 | -1,21% | 61.950,00 |
| 03.09.2026 | 2,55 | 2,55 | 2,46 | 2,48 | -2,94% | 193.634,00 |
| 02.09.2026 | 2,62 | 2,62 | 2,56 | 2,56 | -2,67% | 68.834,00 |
| 01.09.2026 | 2,73 | 2,75 | 2,63 | 2,63 | -2,96% | 98.431,00 |
| 31.08.2026 | 2,75 | 2,76 | 2,67 | 2,71 | -2,87% | 110.519,00 |
| 28.08.2026 | 2,75 | 2,90 | 2,74 | 2,79 | -0,71% | 216.433,00 |
| 27.08.2026 | 2,62 | 2,84 | 2,60 | 2,81 | 6,65% | 262.646,00 |
| 26.08.2026 | 2,68 | 2,69 | 2,63 | 2,63 | -1,13% | 156.375,00 |
| 25.08.2026 | 2,63 | 2,69 | 2,62 | 2,66 | 0,95% | 165.895,00 |
| 24.08.2026 | 2,52 | 2,64 | 2,49 | 2,64 | 4,15% | 172.411,00 |
| 21.08.2026 | 2,44 | 2,53 | 2,44 | 2,53 | 3,90% | 84.147,00 |
| 20.08.2026 | 2,43 | 2,48 | 2,39 | 2,44 | 0,21% | 192.061,00 |
| 19.08.2026 | 2,35 | 2,46 | 2,34 | 2,43 | 2,97% | 124.039,00 |
| 18.08.2026 | 2,45 | 2,46 | 2,36 | 2,36 | -3,08% | 142.714,00 |
| 17.08.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,81% | 86.625,00 |
| 14.08.2026 | 2,54 | 2,54 | 2,45 | 2,48 | 0,40% | 67.661,00 |
| 13.08.2026 | 2,55 | 2,55 | 2,46 | 2,47 | -1,00% | 84.196,00 |
| 12.08.2026 | 2,56 | 2,57 | 2,45 | 2,50 | -3,11% | 195.330,00 |
| 11.08.2026 | 2,64 | 2,69 | 2,57 | 2,58 | -2,83% | 111.076,00 |
| 10.08.2026 | 2,58 | 2,69 | 2,53 | 2,65 | 2,71% | 257.128,00 |
| 07.08.2026 | 2,53 | 2,62 | 2,50 | 2,58 | 2,99% | 196.868,00 |
| 06.08.2026 | 2,39 | 2,51 | 2,39 | 2,51 | 3,30% | 220.088,00 |
| 05.08.2026 | 2,35 | 2,43 | 2,34 | 2,43 | 3,63% | 165.020,00 |
| 04.08.2026 | 2,35 | 2,36 | 2,28 | 2,34 | 1,52% | 90.852,00 |
| 03.08.2026 | 2,30 | 2,41 | 2,30 | 2,31 | -0,43% | 195.661,00 |
| 31.07.2026 | 2,20 | 2,34 | 2,13 | 2,32 | 7,42% | 283.035,00 |
| 30.07.2026 | 2,23 | 2,39 | 2,16 | 2,16 | -10,02% | 703.845,00 |
| 29.07.2026 | 2,30 | 2,49 | 2,30 | 2,40 | 4,13% | 267.358,00 |
| 28.07.2026 | 2,24 | 2,33 | 2,24 | 2,30 | 2,22% | 203.659,00 |
| 27.07.2026 | 2,22 | 2,27 | 2,21 | 2,25 | 2,74% | 81.281,00 |
| 24.07.2026 | 2,19 | 2,23 | 2,16 | 2,19 | 0,23% | 70.699,00 |
| 23.07.2026 | 2,28 | 2,28 | 2,17 | 2,19 | -3,53% | 82.340,00 |
| 22.07.2026 | 2,21 | 2,29 | 2,21 | 2,27 | 2,49% | 44.162,00 |
| 21.07.2026 | 2,34 | 2,34 | 2,21 | 2,21 | -2,86% | 109.413,00 |
| 20.07.2026 | 2,26 | 2,30 | 2,24 | 2,28 | 1,11% | 120.915,00 |
| 17.07.2026 | 2,38 | 2,38 | 2,25 | 2,25 | -3,85% | 86.876,00 |
| 16.07.2026 | 2,20 | 2,37 | 2,20 | 2,34 | 6,12% | 221.457,00 |
| 15.07.2026 | 2,18 | 2,24 | 2,17 | 2,21 | 0,68% | 186.492,00 |
| 14.07.2026 | 2,24 | 2,24 | 2,13 | 2,19 | 0,92% | 214.548,00 |
| 13.07.2026 | 2,21 | 2,26 | 2,17 | 2,17 | -1,81% | 449.490,00 |
| 10.07.2026 | 2,23 | 2,25 | 2,20 | 2,21 | 0,23% | 128.959,00 |
| 09.07.2026 | 2,30 | 2,35 | 2,21 | 2,21 | -4,13% | 289.422,00 |
| 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 |