2,278€
4,26%
Echtzeit-Aktienkurs Ontex Group N.V.
Bid:
Ask:
Aktienkurse zur Ontex Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,20 | 2,27 | 2,14 | 2,27 | 3,42% | - |
| 30.07.2026 | 2,35 | 2,39 | 2,15 | 2,19 | -8,24% | - |
| 29.07.2026 | 2,31 | 2,48 | 2,28 | 2,39 | 3,02% | - |
| 28.07.2026 | 2,25 | 2,33 | 2,25 | 2,32 | 2,75% | - |
| 27.07.2026 | 2,20 | 2,27 | 2,19 | 2,26 | 3,34% | - |
| 24.07.2026 | 2,18 | 2,22 | 2,15 | 2,19 | -0,14% | - |
| 23.07.2026 | 2,26 | 2,27 | 2,17 | 2,19 | -3,31% | - |
| 22.07.2026 | 2,20 | 2,29 | 2,19 | 2,26 | 2,86% | - |
| 21.07.2026 | 2,28 | 2,33 | 2,20 | 2,20 | -2,78% | 360,00 |
| 20.07.2026 | 2,27 | 2,32 | 2,24 | 2,26 | -0,31% | 12.000,00 |
| 17.07.2026 | 2,31 | 2,38 | 2,25 | 2,27 | -2,70% | - |
| 16.07.2026 | 2,22 | 2,38 | 2,21 | 2,33 | 5,09% | 986,00 |
| 15.07.2026 | 2,19 | 2,23 | 2,16 | 2,22 | 1,60% | 67.500,00 |
| 14.07.2026 | 2,17 | 2,22 | 2,14 | 2,19 | 0,69% | - |
| 13.07.2026 | 2,19 | 2,26 | 2,17 | 2,17 | -1,94% | - |
| 10.07.2026 | 2,22 | 2,25 | 2,20 | 2,21 | -1,56% | - |
| 09.07.2026 | 2,32 | 2,36 | 2,25 | 2,25 | -3,64% | - |
| 08.07.2026 | 2,39 | 2,42 | 2,31 | 2,33 | -2,91% | - |
| 07.07.2026 | 2,38 | 2,46 | 2,38 | 2,40 | 0,54% | - |
| 06.07.2026 | 2,43 | 2,48 | 2,38 | 2,39 | -1,85% | - |
| 03.07.2026 | 2,48 | 2,51 | 2,43 | 2,44 | -1,42% | - |
| 02.07.2026 | 2,43 | 2,50 | 2,42 | 2,47 | 1,65% | - |
| 01.07.2026 | 2,43 | 2,48 | 2,40 | 2,43 | 0,08% | - |
| 30.06.2026 | 2,53 | 2,53 | 2,41 | 2,43 | -3,77% | - |
| 29.06.2026 | 2,55 | 2,56 | 2,51 | 2,52 | -0,20% | - |
| 26.06.2026 | 2,50 | 2,55 | 2,49 | 2,53 | 0,40% | - |
| 25.06.2026 | 2,49 | 2,57 | 2,46 | 2,52 | 1,74% | - |
| 24.06.2026 | 2,42 | 2,49 | 2,39 | 2,48 | 2,57% | 2.200,00 |
| 23.06.2026 | 2,39 | 2,44 | 2,37 | 2,41 | 0,33% | 1.540,00 |
| 22.06.2026 | 2,43 | 2,47 | 2,40 | 2,41 | -0,82% | - |
| 19.06.2026 | 2,42 | 2,48 | 2,42 | 2,43 | -0,41% | - |
| 18.06.2026 | 2,41 | 2,44 | 2,37 | 2,44 | 1,54% | - |
| 17.06.2026 | 2,48 | 2,49 | 2,38 | 2,40 | -3,03% | - |
| 16.06.2026 | 2,46 | 2,51 | 2,45 | 2,47 | 0,53% | - |
| 15.06.2026 | 2,50 | 2,55 | 2,45 | 2,46 | -0,32% | 26.064,00 |
| 12.06.2026 | 2,51 | 2,56 | 2,44 | 2,47 | -1,79% | - |
| 11.06.2026 | 2,55 | 2,58 | 2,46 | 2,51 | -1,18% | - |
| 10.06.2026 | 2,53 | 2,59 | 2,52 | 2,54 | 0,32% | - |
| 09.06.2026 | 2,52 | 2,60 | 2,51 | 2,54 | 0,68% | - |
| 08.06.2026 | 2,54 | 2,58 | 2,49 | 2,52 | -1,76% | - |
| 05.06.2026 | 2,57 | 2,67 | 2,56 | 2,56 | -0,39% | 1.455,00 |
| 04.06.2026 | 2,59 | 2,63 | 2,56 | 2,57 | -0,58% | - |
| 03.06.2026 | 2,61 | 2,67 | 2,58 | 2,59 | -1,15% | - |
| 02.06.2026 | 2,62 | 2,64 | 2,56 | 2,62 | 0,31% | - |
| 01.06.2026 | 2,64 | 2,75 | 2,59 | 2,61 | -1,06% | - |
| 29.05.2026 | 2,75 | 2,77 | 2,61 | 2,64 | -3,48% | 7.650,00 |
| 28.05.2026 | 2,67 | 2,81 | 2,67 | 2,73 | 1,79% | - |
| 27.05.2026 | 2,64 | 2,74 | 2,64 | 2,69 | 1,59% | - |
| 26.05.2026 | 2,65 | 2,68 | 2,62 | 2,64 | -0,75% | - |
| 25.05.2026 | 2,69 | 2,73 | 2,65 | 2,66 | 0,49% | - |
| 22.05.2026 | 2,78 | 2,78 | 2,65 | 2,65 | -4,33% | - |
| 21.05.2026 | 2,73 | 2,79 | 2,71 | 2,77 | 0,80% | 42.000,00 |
| 20.05.2026 | 2,64 | 2,78 | 2,63 | 2,75 | 3,70% | - |
| 19.05.2026 | 2,64 | 2,67 | 2,64 | 2,65 | 0,26% | - |
| 18.05.2026 | 2,63 | 2,67 | 2,61 | 2,64 | -0,53% | - |
| 15.05.2026 | 2,70 | 2,78 | 2,65 | 2,66 | -2,78% | - |
| 14.05.2026 | 2,74 | 2,78 | 2,70 | 2,73 | -0,26% | - |
| 13.05.2026 | 2,77 | 2,77 | 2,70 | 2,74 | -0,83% | - |
| 12.05.2026 | 2,76 | 2,79 | 2,73 | 2,76 | -0,36% | - |
| 11.05.2026 | 2,83 | 2,93 | 2,76 | 2,77 | -2,46% | - |
| 08.05.2026 | 2,85 | 2,86 | 2,81 | 2,84 | -0,25% | - |
| 07.05.2026 | 2,90 | 2,94 | 2,84 | 2,85 | -1,55% | - |
| 06.05.2026 | 2,85 | 3,03 | 2,83 | 2,90 | 2,48% | - |
| 05.05.2026 | 2,84 | 2,87 | 2,81 | 2,83 | -0,35% | - |
| 04.05.2026 | 2,92 | 2,94 | 2,82 | 2,84 | -2,74% | 22.500,00 |
| 30.04.2026 | 2,87 | 2,94 | 2,83 | 2,92 | 0,76% | 29.800,00 |
| 29.04.2026 | 2,96 | 3,13 | 2,81 | 2,89 | -2,00% | 7.200,00 |
| 28.04.2026 | 2,95 | 3,03 | 2,93 | 2,95 | -0,27% | - |
| 27.04.2026 | 3,02 | 3,02 | 2,96 | 2,96 | -2,31% | - |
| 24.04.2026 | 2,97 | 3,04 | 2,96 | 3,03 | 2,36% | - |
| 23.04.2026 | 2,95 | 3,06 | 2,93 | 2,96 | -0,10% | - |
| 22.04.2026 | 3,05 | 3,05 | 2,96 | 2,96 | -1,89% | - |
| 21.04.2026 | 3,16 | 3,16 | 3,01 | 3,02 | -4,22% | - |
| 20.04.2026 | 3,17 | 3,20 | 3,07 | 3,15 | -1,41% | - |
| 17.04.2026 | 3,14 | 3,22 | 3,11 | 3,20 | 2,01% | - |
| 16.04.2026 | 3,16 | 3,16 | 3,09 | 3,14 | -0,41% | - |
| 15.04.2026 | 3,12 | 3,15 | 3,02 | 3,15 | 0,74% | - |
| 14.04.2026 | 2,95 | 3,17 | 2,92 | 3,13 | 5,93% | - |
| 13.04.2026 | 2,95 | 2,96 | 2,90 | 2,95 | -0,34% | - |
| 10.04.2026 | 2,91 | 3,05 | 2,88 | 2,96 | 1,72% | - |
| 09.04.2026 | 3,11 | 3,11 | 2,86 | 2,91 | -6,88% | - |
| 08.04.2026 | 3,31 | 3,32 | 3,09 | 3,13 | -2,44% | - |
| 07.04.2026 | 3,35 | 3,35 | 3,08 | 3,20 | -4,47% | - |
| 02.04.2026 | 3,29 | 3,44 | 3,28 | 3,35 | -0,21% | - |
| 01.04.2026 | 3,67 | 3,70 | 3,33 | 3,36 | -8,02% | 7.750,00 |
| 31.03.2026 | 3,57 | 3,67 | 3,56 | 3,65 | 3,10% | - |
| 30.03.2026 | 3,68 | 3,73 | 3,48 | 3,54 | -3,54% | - |
| 27.03.2026 | 4,08 | 4,08 | 3,66 | 3,67 | -10,02% | 101.200,00 |
| 26.03.2026 | 4,07 | 4,17 | 3,99 | 4,08 | -0,24% | - |
| 25.03.2026 | 4,11 | 4,19 | 4,06 | 4,09 | -0,51% | - |
| 24.03.2026 | 4,13 | 4,16 | 4,03 | 4,11 | -1,13% | - |
| 23.03.2026 | 4,09 | 4,24 | 4,07 | 4,16 | 0,17% | - |
| 20.03.2026 | 4,08 | 4,29 | 4,04 | 4,15 | 1,54% | - |
| 19.03.2026 | 4,02 | 4,11 | 3,96 | 4,09 | 1,87% | - |
| 18.03.2026 | 4,16 | 4,16 | 4,00 | 4,02 | -2,38% | - |
| 17.03.2026 | 4,19 | 4,20 | 4,10 | 4,11 | -2,47% | 13.000,00 |
| 16.03.2026 | 4,31 | 4,31 | 4,19 | 4,22 | -1,13% | - |
| 13.03.2026 | 4,34 | 4,34 | 4,20 | 4,27 | -1,73% | - |
| 12.03.2026 | 4,30 | 4,38 | 4,30 | 4,34 | -0,05% | - |
| 11.03.2026 | 4,42 | 4,45 | 4,33 | 4,34 | -1,50% | - |