2,223€
-4,41%
Echtzeit-Aktienkurs ONTEX GROUP NV EO -,01
Bid:
Ask:
Aktienkurse zur ONTEX GROUP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,80% | - |
| 08.07.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,22% | - |
| 07.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | - |
| 06.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -2,47% | - |
| 03.07.2026 | 2,34 | 2,44 | 2,34 | 2,43 | 1,89% | - |
| 02.07.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 1,06% | - |
| 01.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,26% | - |
| 30.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,60% | - |
| 29.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,85% | - |
| 26.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 25.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -3,19% | - |
| 24.06.2026 | 2,36 | 2,51 | 2,35 | 2,51 | 7,51% | 2.540,00 |
| 23.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,69% | - |
| 22.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 19.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,64% | - |
| 18.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -2,90% | - |
| 17.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,63% | - |
| 16.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 15.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 12.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,81% | - |
| 11.06.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | - |
| 10.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,61% | - |
| 09.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -4,67% | - |
| 08.06.2026 | 2,48 | 2,57 | 2,48 | 2,57 | 2,80% | 2.000,00 |
| 05.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,99% | - |
| 04.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,98% | - |
| 03.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 02.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,35% | - |
| 01.06.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -3,72% | - |
| 29.05.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 2,48% | - |
| 28.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 27.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,19% | 500,00 |
| 26.05.2026 | 2,62 | 2,63 | 2,62 | 2,63 | 0,96% | 500,00 |
| 25.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,88% | - |
| 22.05.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -6,72% | - |
| 21.05.2026 | 2,67 | 2,90 | 2,67 | 2,90 | 12,19% | 1.280,00 |
| 20.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | - |
| 19.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -4,63% | - |
| 18.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | 2.000,00 |
| 15.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 14.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -3,42% | - |
| 13.05.2026 | 2,71 | 2,78 | 2,71 | 2,78 | 2,97% | 1.550,00 |
| 12.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,53% | - |
| 11.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,90% | - |
| 08.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | - |
| 07.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,97% | - |
| 06.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,36% | - |
| 05.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 04.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,96% | - |
| 30.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,44% | - |
| 29.04.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,86% | - |
| 28.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 27.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,72% | - |
| 24.04.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,52% | - |
| 23.04.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -3,18% | - |
| 22.04.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -3,40% | - |
| 21.04.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -0,48% | - |
| 20.04.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 1,14% | - |
| 17.04.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -0,81% | - |
| 16.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 1,48% | - |
| 15.04.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 5,90% | - |
| 14.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 13.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,06% | - |
| 10.04.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -6,14% | - |
| 09.04.2026 | 3,05 | 3,05 | 2,91 | 3,02 | -6,66% | 2.280,00 |
| 08.04.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -1,37% | - |
| 07.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 1,55% | - |
| 02.04.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -5,43% | - |
| 01.04.2026 | 3,60 | 3,60 | 3,41 | 3,41 | -2,57% | 1.500,00 |
| 31.03.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -3,31% | - |
| 30.03.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -9,05% | - |
| 27.03.2026 | 3,98 | 3,98 | 3,98 | 3,98 | -0,38% | - |
| 26.03.2026 | 4,00 | 4,00 | 4,00 | 4,00 | -1,24% | - |
| 25.03.2026 | 4,05 | 4,05 | 4,05 | 4,05 | -0,61% | - |
| 24.03.2026 | 4,07 | 4,07 | 4,07 | 4,07 | 0,99% | - |
| 23.03.2026 | 4,03 | 4,03 | 4,03 | 4,03 | 0,62% | - |
| 20.03.2026 | 4,01 | 4,01 | 4,01 | 4,01 | 1,39% | - |
| 19.03.2026 | 3,95 | 3,95 | 3,95 | 3,95 | -3,42% | - |
| 18.03.2026 | 4,09 | 4,09 | 4,09 | 4,09 | -0,73% | - |
| 17.03.2026 | 4,12 | 4,12 | 4,12 | 4,12 | -2,83% | - |
| 16.03.2026 | 4,24 | 4,24 | 4,24 | 4,24 | -0,70% | - |
| 13.03.2026 | 4,27 | 4,27 | 4,27 | 4,27 | 0,83% | - |
| 12.03.2026 | 4,24 | 4,24 | 4,24 | 4,24 | -3,75% | - |
| 11.03.2026 | 4,35 | 4,40 | 4,35 | 4,40 | -1,12% | 300,00 |
| 10.03.2026 | 4,45 | 4,45 | 4,45 | 4,45 | 1,95% | - |
| 09.03.2026 | 4,37 | 4,37 | 4,37 | 4,37 | -7,13% | - |
| 06.03.2026 | 4,53 | 4,70 | 4,53 | 4,70 | 4,44% | 300,00 |
| 05.03.2026 | 4,50 | 4,50 | 4,50 | 4,50 | 3,57% | - |
| 04.03.2026 | 4,35 | 4,35 | 4,35 | 4,35 | 0,35% | - |
| 03.03.2026 | 4,33 | 4,33 | 4,33 | 4,33 | -2,48% | - |
| 02.03.2026 | 4,48 | 4,49 | 4,44 | 4,44 | -4,93% | 2.299,00 |
| 27.02.2026 | 4,67 | 4,67 | 4,67 | 4,67 | -0,85% | - |
| 26.02.2026 | 4,71 | 4,71 | 4,71 | 4,71 | -0,21% | - |
| 25.02.2026 | 4,80 | 4,80 | 4,72 | 4,72 | 2,16% | 800,00 |
| 24.02.2026 | 4,62 | 4,62 | 4,62 | 4,62 | -0,54% | - |
| 23.02.2026 | 4,65 | 4,65 | 4,65 | 4,65 | -1,59% | - |
| 20.02.2026 | 4,72 | 4,72 | 4,72 | 4,72 | -0,21% | - |
| 19.02.2026 | 4,73 | 4,73 | 4,73 | 4,73 | 1,83% | - |
| 18.02.2026 | 4,65 | 4,65 | 4,65 | 4,65 | -3,43% | - |
| 17.02.2026 | 4,81 | 4,81 | 4,81 | 4,81 | -2,34% | - |