1,954€
-2,81%
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 | 2,01 | 2,01 | 2,01 | 2,01 | 0,25% | 470,00 |
| 29.09.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -0,50% | - |
| 28.09.2026 | 2,01 | 2,02 | 2,01 | 2,02 | 0,00% | - |
| 25.09.2026 | 1,97 | 2,02 | 1,97 | 2,02 | 0,00% | 300,00 |
| 24.09.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,23% | - |
| 23.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 22.09.2026 | 2,09 | 2,09 | 2,04 | 2,04 | -1,69% | - |
| 21.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,58% | - |
| 18.09.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -3,84% | 25.943,00 |
| 17.09.2026 | 2,13 | 2,22 | 2,13 | 2,22 | 3,99% | 1.500,00 |
| 16.09.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 15.09.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 14.09.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,62% | - |
| 11.09.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -1,37% | - |
| 10.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 09.09.2026 | 2,22 | 2,32 | 2,19 | 2,19 | -3,74% | 2.400,00 |
| 08.09.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -5,02% | - |
| 07.09.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 04.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,62% | - |
| 03.09.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -2,55% | - |
| 02.09.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -3,59% | - |
| 01.09.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -2,22% | - |
| 31.08.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -2,70% | - |
| 28.08.2026 | 2,75 | 2,78 | 2,75 | 2,78 | 7,75% | 2.000,00 |
| 27.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 26.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 25.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 4,24% | - |
| 24.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 4,21% | - |
| 21.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 20.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,95% | - |
| 19.08.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -2,12% | - |
| 18.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,68% | - |
| 17.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,62% | - |
| 14.08.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -1,23% | - |
| 13.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,98% | - |
| 12.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,90% | - |
| 11.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 2,98% | - |
| 10.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,07% | - |
| 07.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 06.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,18% | - |
| 05.08.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,10% | - |
| 04.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -0,22% | - |
| 03.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 4,13% | - |
| 31.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 25.288,00 |
| 30.07.2026 | 2,28 | 2,28 | 2,18 | 2,18 | -11,02% | 4.202,00 |
| 29.07.2026 | 2,25 | 2,45 | 2,25 | 2,45 | 12,13% | 10,00 |
| 28.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 0,23% | - |
| 27.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 24.07.2026 | 2,12 | 2,18 | 2,12 | 2,18 | -0,68% | 5.863,00 |
| 23.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,81% | - |
| 22.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,61% | - |
| 21.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | - |
| 20.07.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -2,00% | - |
| 17.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 4,17% | - |
| 16.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | - |
| 15.07.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 1,43% | - |
| 14.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,18% | - |
| 13.07.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,39% | - |
| 10.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,65% | - |
| 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% | - |