1,492€
-1,91%
Echtzeit-Aktienkurs ONTEX GROUP NV EO -,01
Bid:
Ask:
Aktienkurse zur ONTEX GROUP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,52 | 1,54 | 1,49 | 1,49 | -1,91% | 2.970,00 |
| 11.11.2026 | 1,53 | 1,55 | 1,49 | 1,52 | -0,26% | - |
| 10.11.2026 | 1,52 | 1,55 | 1,49 | 1,53 | -0,26% | 557,00 |
| 09.11.2026 | 1,50 | 1,54 | 1,48 | 1,53 | 1,87% | 1.335,00 |
| 06.11.2026 | 1,47 | 1,52 | 1,45 | 1,50 | 1,62% | 143,00 |
| 05.11.2026 | 1,53 | 1,55 | 1,47 | 1,48 | -3,90% | - |
| 04.11.2026 | 1,56 | 1,57 | 1,52 | 1,54 | -1,41% | 3.000,00 |
| 03.11.2026 | 1,42 | 1,56 | 1,40 | 1,56 | 9,40% | - |
| 02.11.2026 | 1,42 | 1,48 | 1,37 | 1,43 | 1,79% | 8.109,00 |
| 30.10.2026 | 1,40 | 1,45 | 1,37 | 1,40 | -0,07% | 11.038,00 |
| 29.10.2026 | 1,40 | 1,40 | 1,31 | 1,40 | 0,00% | 15.446,00 |
| 28.10.2026 | 1,70 | 1,77 | 1,36 | 1,40 | -19,76% | 2.484,00 |
| 27.10.2026 | 1,73 | 1,76 | 1,68 | 1,75 | 0,75% | - |
| 26.10.2026 | 1,76 | 1,76 | 1,72 | 1,73 | -0,57% | 5.636,00 |
| 23.10.2026 | 1,70 | 1,80 | 1,70 | 1,74 | 2,35% | - |
| 22.10.2026 | 1,70 | 1,73 | 1,67 | 1,70 | -0,76% | 3.802,00 |
| 21.10.2026 | 1,70 | 1,79 | 1,68 | 1,72 | 1,00% | 36,00 |
| 20.10.2026 | 1,73 | 1,73 | 1,64 | 1,70 | -1,74% | 5.540,00 |
| 19.10.2026 | 1,78 | 1,79 | 1,72 | 1,73 | -3,25% | 6.870,00 |
| 16.10.2026 | 1,81 | 1,86 | 1,78 | 1,79 | -1,43% | - |
| 15.10.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,11% | - |
| 14.10.2026 | 1,90 | 1,94 | 1,84 | 1,85 | -2,73% | 8.729,00 |
| 13.10.2026 | 1,84 | 1,91 | 1,84 | 1,90 | 3,20% | - |
| 12.10.2026 | 1,89 | 1,92 | 1,84 | 1,85 | -2,43% | 8.877,00 |
| 09.10.2026 | 1,85 | 1,91 | 1,82 | 1,89 | 2,94% | 13,00 |
| 08.10.2026 | 1,90 | 1,90 | 1,82 | 1,84 | -3,87% | 56,00 |
| 07.10.2026 | 1,89 | 1,98 | 1,89 | 1,91 | 0,74% | - |
| 06.10.2026 | 1,99 | 1,99 | 1,90 | 1,90 | -4,72% | 104,00 |
| 05.10.2026 | 1,85 | 2,02 | 1,83 | 1,99 | 7,80% | 3.600,00 |
| 02.10.2026 | 1,90 | 1,93 | 1,80 | 1,85 | -2,84% | 1.242,00 |
| 01.10.2026 | 1,95 | 1,99 | 1,88 | 1,90 | -2,56% | 4.800,00 |
| 30.09.2026 | 2,02 | 2,06 | 1,95 | 1,95 | -3,18% | 3.168,00 |
| 29.09.2026 | 2,06 | 2,09 | 1,98 | 2,02 | -2,80% | 2.539,00 |
| 28.09.2026 | 2,07 | 2,13 | 2,06 | 2,07 | -0,10% | 2.268,00 |
| 25.09.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 2,22% | - |
| 24.09.2026 | 2,08 | 2,08 | 2,01 | 2,03 | -2,54% | - |
| 23.09.2026 | 2,10 | 2,12 | 2,07 | 2,08 | -0,95% | 2.640,00 |
| 22.09.2026 | 2,15 | 2,15 | 2,09 | 2,10 | -2,32% | 2.750,00 |
| 21.09.2026 | 2,14 | 2,19 | 2,12 | 2,15 | 1,41% | 2.527,00 |
| 18.09.2026 | 2,15 | 2,16 | 2,12 | 2,12 | -0,93% | 9.911,00 |
| 17.09.2026 | 2,19 | 2,20 | 2,14 | 2,14 | -1,83% | 6.500,00 |
| 16.09.2026 | 2,17 | 2,21 | 2,16 | 2,18 | 0,69% | - |
| 15.09.2026 | 2,16 | 2,23 | 2,16 | 2,17 | 0,23% | - |
| 14.09.2026 | 2,21 | 2,21 | 2,16 | 2,16 | -1,82% | 6.378,00 |
| 11.09.2026 | 2,22 | 2,27 | 2,19 | 2,20 | -0,77% | 8.352,00 |
| 10.09.2026 | 2,26 | 2,28 | 2,22 | 2,22 | -1,46% | - |
| 09.09.2026 | 2,29 | 2,34 | 2,25 | 2,25 | -1,40% | - |
| 08.09.2026 | 2,35 | 2,37 | 2,29 | 2,29 | -2,48% | 5.451,00 |
| 07.09.2026 | 2,46 | 2,46 | 2,33 | 2,34 | -4,68% | 91,00 |
| 04.09.2026 | 2,48 | 2,51 | 2,45 | 2,46 | -0,89% | - |
| 03.09.2026 | 2,55 | 2,55 | 2,46 | 2,48 | -2,86% | - |
| 02.09.2026 | 2,62 | 2,67 | 2,55 | 2,55 | -2,74% | 96,00 |
| 01.09.2026 | 2,70 | 2,74 | 2,63 | 2,63 | -2,96% | - |
| 31.08.2026 | 2,78 | 2,78 | 2,67 | 2,71 | -2,52% | 104,00 |
| 28.08.2026 | 2,81 | 2,90 | 2,74 | 2,78 | -1,07% | 27.000,00 |
| 27.08.2026 | 2,64 | 2,84 | 2,59 | 2,81 | 6,53% | 630,00 |
| 26.08.2026 | 2,66 | 2,71 | 2,63 | 2,63 | -1,02% | 86.167,00 |
| 25.08.2026 | 2,64 | 2,68 | 2,62 | 2,66 | 0,83% | - |
| 24.08.2026 | 2,54 | 2,64 | 2,49 | 2,64 | 3,74% | 253,00 |
| 21.08.2026 | 2,44 | 2,54 | 2,44 | 2,54 | 4,31% | 6.018,00 |
| 20.08.2026 | 2,40 | 2,45 | 2,39 | 2,44 | 0,33% | - |
| 19.08.2026 | 2,38 | 2,47 | 2,34 | 2,43 | -13,98% | - |
| 05.05.2026 | 2,84 | 2,87 | 2,81 | 2,83 | -0,53% | - |
| 04.05.2026 | 2,91 | 2,94 | 2,82 | 2,84 | -2,41% | 2.632,00 |
| 30.04.2026 | 2,88 | 2,94 | 2,83 | 2,91 | 0,52% | - |
| 29.04.2026 | 2,95 | 3,13 | 2,80 | 2,90 | -1,86% | 8.070,00 |
| 28.04.2026 | 2,95 | 3,03 | 2,92 | 2,95 | -0,17% | 3.875,00 |
| 27.04.2026 | 3,02 | 3,02 | 2,95 | 2,96 | -2,31% | 24.981,00 |
| 24.04.2026 | 2,97 | 3,04 | 2,96 | 3,03 | 2,02% | 435,00 |
| 23.04.2026 | 2,95 | 3,07 | 2,93 | 2,97 | -0,17% | - |
| 22.04.2026 | 3,05 | 3,05 | 2,96 | 2,97 | -1,82% | 56,00 |
| 21.04.2026 | 3,16 | 3,16 | 3,02 | 3,03 | -3,91% | 1.064,00 |
| 20.04.2026 | 3,17 | 3,20 | 3,07 | 3,15 | -1,87% | 260,00 |
| 17.04.2026 | 3,14 | 3,21 | 3,10 | 3,21 | 2,33% | - |
| 16.04.2026 | 3,15 | 3,16 | 3,09 | 3,14 | -0,25% | 3.800,00 |
| 15.04.2026 | 3,12 | 3,15 | 3,02 | 3,14 | 0,58% | 13.194,00 |
| 14.04.2026 | 2,94 | 3,17 | 2,92 | 3,13 | 6,00% | 3.711,00 |
| 13.04.2026 | 2,96 | 2,97 | 2,90 | 2,95 | -0,57% | 2.322,00 |
| 10.04.2026 | 2,94 | 3,05 | 2,88 | 2,97 | 0,00% | - |
| 09.04.2026 | 3,12 | 3,12 | 2,87 | 2,97 | -5,12% | 2.185,00 |
| 08.04.2026 | 3,29 | 3,32 | 3,09 | 3,13 | -2,74% | 5.326,00 |
| 07.04.2026 | 3,35 | 3,35 | 3,08 | 3,21 | -4,09% | 3.910,00 |
| 02.04.2026 | 3,30 | 3,44 | 3,29 | 3,35 | 0,00% | 3.480,00 |
| 01.04.2026 | 3,67 | 3,69 | 3,33 | 3,35 | -8,17% | 6.480,00 |
| 31.03.2026 | 3,58 | 3,67 | 3,56 | 3,65 | 2,96% | 2.100,00 |
| 30.03.2026 | 3,69 | 3,75 | 3,48 | 3,54 | -3,80% | 1.247,00 |
| 27.03.2026 | 4,05 | 4,06 | 3,66 | 3,68 | -9,77% | 3.870,00 |
| 26.03.2026 | 4,07 | 4,16 | 3,99 | 4,08 | -0,15% | 58,00 |
| 25.03.2026 | 4,11 | 4,19 | 4,06 | 4,09 | -0,37% | 7.200,00 |
| 24.03.2026 | 4,13 | 4,16 | 4,03 | 4,10 | -1,08% | - |
| 23.03.2026 | 4,11 | 4,24 | 4,07 | 4,15 | -0,29% | 4.240,00 |
| 20.03.2026 | 4,07 | 4,29 | 4,02 | 4,16 | 1,91% | 9.000,00 |
| 19.03.2026 | 4,01 | 4,10 | 3,96 | 4,08 | 1,47% | - |
| 18.03.2026 | 4,15 | 4,15 | 4,00 | 4,02 | -2,07% | 2.997,00 |
| 17.03.2026 | 4,19 | 4,20 | 4,10 | 4,11 | -2,42% | 3.456,00 |
| 16.03.2026 | 4,30 | 4,31 | 4,18 | 4,21 | -1,41% | 440,00 |
| 13.03.2026 | 4,34 | 4,35 | 4,20 | 4,27 | -1,79% | 9.600,00 |
| 12.03.2026 | 4,31 | 4,38 | 4,31 | 4,35 | 0,18% | - |
| 11.03.2026 | 4,42 | 4,47 | 4,34 | 4,34 | -1,70% | 4.884,00 |
| 10.03.2026 | 4,51 | 4,55 | 4,41 | 4,42 | -2,32% | 78,00 |