1,935€
-0,67%
Echtzeit-Aktienkurs Ontex Group N.V.
Bid:
Ask:
Aktienkurse zur Ontex Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 30.09.2026 | 2,02 | 2,06 | 1,95 | 1,95 | -3,38% | 10.000,00 |
| 29.09.2026 | 2,08 | 2,09 | 1,99 | 2,01 | -3,45% | - |
| 28.09.2026 | 2,07 | 2,13 | 2,06 | 2,09 | 0,34% | - |
| 25.09.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 2,26% | - |
| 24.09.2026 | 2,08 | 2,08 | 2,02 | 2,03 | -2,68% | - |
| 23.09.2026 | 2,11 | 2,12 | 2,07 | 2,09 | -0,95% | 16.000,00 |
| 22.09.2026 | 2,15 | 2,15 | 2,09 | 2,11 | -2,09% | - |
| 21.09.2026 | 2,15 | 2,19 | 2,12 | 2,15 | 1,08% | - |
| 18.09.2026 | 2,15 | 2,17 | 2,12 | 2,13 | -0,93% | - |
| 17.09.2026 | 2,19 | 2,20 | 2,14 | 2,15 | -1,29% | - |
| 16.09.2026 | 2,18 | 2,21 | 2,16 | 2,18 | 0,46% | 22.000,00 |
| 15.09.2026 | 2,16 | 2,23 | 2,15 | 2,17 | 0,23% | 2.340,00 |
| 14.09.2026 | 2,17 | 2,21 | 2,16 | 2,16 | -0,92% | 2.100,00 |
| 11.09.2026 | 2,23 | 2,28 | 2,18 | 2,18 | -3,32% | - |
| 10.09.2026 | 2,25 | 2,28 | 2,23 | 2,26 | 0,44% | - |
| 09.09.2026 | 2,28 | 2,34 | 2,24 | 2,25 | -1,40% | - |
| 08.09.2026 | 2,33 | 2,37 | 2,28 | 2,28 | -2,48% | - |
| 07.09.2026 | 2,45 | 2,46 | 2,33 | 2,34 | -4,88% | - |
| 04.09.2026 | 2,48 | 2,51 | 2,45 | 2,46 | -0,89% | 19.000,00 |
| 03.09.2026 | 2,55 | 2,55 | 2,46 | 2,48 | -2,67% | - |
| 02.09.2026 | 2,62 | 2,63 | 2,55 | 2,55 | -2,56% | 4.500,00 |
| 01.09.2026 | 2,71 | 2,74 | 2,61 | 2,62 | -3,15% | - |
| 31.08.2026 | 2,77 | 2,78 | 2,67 | 2,70 | -2,53% | - |
| 28.08.2026 | 2,81 | 2,90 | 2,74 | 2,77 | -1,42% | 12.000,00 |
| 27.08.2026 | 2,64 | 2,84 | 2,59 | 2,81 | 6,93% | - |
| 26.08.2026 | 2,66 | 2,69 | 2,63 | 2,63 | -1,20% | - |
| 25.08.2026 | 2,64 | 2,68 | 2,62 | 2,66 | 0,83% | 4.000,00 |
| 24.08.2026 | 2,54 | 2,64 | 2,49 | 2,64 | 3,74% | - |
| 21.08.2026 | 2,44 | 2,55 | 2,44 | 2,54 | 4,52% | - |
| 20.08.2026 | 2,42 | 2,45 | 2,39 | 2,43 | 0,12% | - |
| 19.08.2026 | 2,37 | 2,47 | 2,34 | 2,43 | 2,19% | - |
| 18.08.2026 | 2,43 | 2,45 | 2,36 | 2,38 | -2,26% | - |
| 17.08.2026 | 2,49 | 2,49 | 2,41 | 2,43 | -2,01% | 122.500,00 |
| 14.08.2026 | 2,47 | 2,53 | 2,45 | 2,48 | 0,53% | - |
| 13.08.2026 | 2,50 | 2,54 | 2,46 | 2,47 | -1,12% | - |
| 12.08.2026 | 2,58 | 2,62 | 2,46 | 2,50 | -3,10% | - |
| 11.08.2026 | 2,65 | 2,68 | 2,57 | 2,58 | -2,72% | - |
| 10.08.2026 | 2,58 | 2,69 | 2,55 | 2,65 | 2,71% | 5.000,00 |
| 07.08.2026 | 2,50 | 2,61 | 2,49 | 2,58 | 2,99% | 20.500,00 |
| 06.08.2026 | 2,41 | 2,51 | 2,40 | 2,51 | 4,38% | - |
| 05.08.2026 | 2,35 | 2,43 | 2,35 | 2,40 | 2,21% | 58.000,00 |
| 04.08.2026 | 2,33 | 2,36 | 2,28 | 2,35 | 1,08% | - |
| 03.08.2026 | 2,33 | 2,40 | 2,30 | 2,32 | 0,22% | - |
| 31.07.2026 | 2,20 | 2,33 | 2,14 | 2,32 | 5,70% | 26.000,00 |
| 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% | - |