1,931€
-2,03%
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 | 1,95 | 1,95 | -1,01% | 103,00 |
| 30.09.2026 | 2,02 | 2,06 | 1,97 | 1,97 | -1,30% | 4.000,00 |
| 29.09.2026 | 2,08 | 2,08 | 1,98 | 2,00 | -4,11% | 2.082,00 |
| 28.09.2026 | 2,07 | 2,13 | 2,06 | 2,08 | 2,21% | 3.000,00 |
| 25.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,25% | - |
| 24.09.2026 | 2,08 | 2,08 | 2,02 | 2,03 | -3,67% | - |
| 23.09.2026 | 2,11 | 2,13 | 2,08 | 2,11 | 0,36% | 3.887,00 |
| 22.09.2026 | 2,15 | 2,15 | 2,10 | 2,10 | -1,06% | - |
| 18.09.2026 | 2,15 | 2,15 | 2,12 | 2,13 | -1,51% | - |
| 17.09.2026 | 2,19 | 2,20 | 2,14 | 2,16 | -0,92% | 3.576,00 |
| 16.09.2026 | 2,18 | 2,21 | 2,16 | 2,18 | 1,16% | 950,00 |
| 15.09.2026 | 2,16 | 2,16 | 2,15 | 2,15 | -1,71% | 70,00 |
| 14.09.2026 | 2,17 | 2,21 | 2,17 | 2,19 | 0,11% | 2.447,00 |
| 11.09.2026 | 2,22 | 2,24 | 2,18 | 2,19 | -1,46% | 540,00 |
| 10.09.2026 | 2,25 | 2,28 | 2,22 | 2,22 | -3,16% | 90,00 |
| 08.09.2026 | 2,33 | 2,37 | 2,29 | 2,29 | -4,08% | 483,00 |
| 07.09.2026 | 2,46 | 2,46 | 2,37 | 2,39 | -3,14% | 320,00 |
| 04.09.2026 | 2,48 | 2,49 | 2,46 | 2,47 | -2,95% | - |
| 03.09.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -0,49% | - |
| 02.09.2026 | 2,62 | 2,62 | 2,55 | 2,56 | -2,48% | 120,00 |
| 01.09.2026 | 2,70 | 2,74 | 2,62 | 2,62 | -3,76% | - |
| 31.08.2026 | 2,77 | 2,78 | 2,72 | 2,72 | -4,89% | 214,00 |
| 28.08.2026 | 2,81 | 2,93 | 2,72 | 2,86 | 7,51% | 1.250,00 |
| 26.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,57% | 700,00 |
| 25.08.2026 | 2,65 | 2,65 | 2,64 | 2,65 | 4,33% | 2,00 |
| 24.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,53% | - |
| 21.08.2026 | 2,44 | 2,49 | 2,44 | 2,48 | 1,54% | - |
| 20.08.2026 | 2,42 | 2,45 | 2,39 | 2,44 | 1,46% | - |
| 19.08.2026 | 2,37 | 2,41 | 2,34 | 2,40 | 0,42% | 400,00 |
| 18.08.2026 | 2,43 | 2,45 | 2,39 | 2,39 | -1,75% | - |
| 17.08.2026 | 2,48 | 2,49 | 2,43 | 2,44 | -1,32% | - |
| 14.08.2026 | 2,48 | 2,53 | 2,46 | 2,47 | -1,60% | - |
| 13.08.2026 | 2,51 | 2,51 | 2,50 | 2,51 | -0,69% | - |
| 12.08.2026 | 2,56 | 2,56 | 2,46 | 2,53 | -2,04% | 2.834,00 |
| 11.08.2026 | 2,65 | 2,68 | 2,57 | 2,58 | -3,91% | 8.138,00 |
| 10.08.2026 | 2,58 | 2,70 | 2,55 | 2,68 | 3,87% | 2.542,00 |
| 07.08.2026 | 2,51 | 2,61 | 2,51 | 2,58 | 2,99% | 11.790,00 |
| 06.08.2026 | 2,40 | 2,51 | 2,40 | 2,51 | 4,81% | - |
| 05.08.2026 | 2,35 | 2,42 | 2,35 | 2,39 | 2,24% | - |
| 04.08.2026 | 2,33 | 2,36 | 2,28 | 2,34 | 0,32% | - |
| 03.08.2026 | 2,33 | 2,40 | 2,32 | 2,33 | 0,76% | 3.347,00 |
| 31.07.2026 | 2,20 | 2,33 | 2,14 | 2,32 | 6,31% | 420,00 |
| 30.07.2026 | 2,35 | 2,39 | 2,15 | 2,18 | -9,08% | 4.177,00 |
| 29.07.2026 | 2,32 | 2,48 | 2,29 | 2,40 | 5,04% | 601,00 |
| 28.07.2026 | 2,25 | 2,28 | 2,25 | 2,28 | 1,00% | - |
| 27.07.2026 | 2,20 | 2,27 | 2,20 | 2,26 | 3,20% | 1.460,00 |
| 24.07.2026 | 2,19 | 2,22 | 2,17 | 2,19 | -2,45% | 1.200,00 |
| 23.07.2026 | 2,27 | 2,27 | 2,24 | 2,24 | -0,11% | - |
| 22.07.2026 | 2,20 | 2,27 | 2,19 | 2,25 | -1,75% | - |
| 21.07.2026 | 2,28 | 2,34 | 2,27 | 2,29 | 0,66% | 1.875,00 |
| 20.07.2026 | 2,26 | 2,32 | 2,24 | 2,27 | 0,78% | - |
| 17.07.2026 | 2,32 | 2,36 | 2,25 | 2,25 | 1,46% | 50,00 |
| 16.07.2026 | 2,22 | 2,24 | 2,21 | 2,22 | 1,37% | - |
| 15.07.2026 | 2,17 | 2,21 | 2,16 | 2,19 | 1,27% | 550,00 |
| 14.07.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -1,82% | 202,00 |
| 13.07.2026 | 2,19 | 2,21 | 2,19 | 2,20 | -0,45% | 114,00 |
| 10.07.2026 | 2,22 | 2,22 | 2,21 | 2,21 | -1,56% | 2.001,00 |
| 09.07.2026 | 2,33 | 2,33 | 2,25 | 2,25 | -2,39% | 435,00 |
| 08.07.2026 | 2,39 | 2,42 | 2,30 | 2,30 | -3,96% | 907,00 |
| 07.07.2026 | 2,39 | 2,46 | 2,38 | 2,40 | -3,33% | 2.093,00 |
| 06.07.2026 | 2,44 | 2,48 | 2,43 | 2,48 | 1,85% | - |
| 03.07.2026 | 2,48 | 2,52 | 2,43 | 2,44 | 0,31% | 2.695,00 |
| 02.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 1,15% | - |
| 01.07.2026 | 2,43 | 2,44 | 2,40 | 2,40 | -1,03% | 440,00 |
| 30.06.2026 | 2,53 | 2,53 | 2,41 | 2,43 | -4,24% | 1.380,00 |
| 26.06.2026 | 2,50 | 2,55 | 2,49 | 2,53 | -1,07% | 4.085,00 |
| 25.06.2026 | 2,48 | 2,56 | 2,46 | 2,56 | 5,68% | 663,00 |
| 24.06.2026 | 2,41 | 2,44 | 2,39 | 2,42 | -0,10% | 1,00 |
| 19.06.2026 | 2,43 | 2,48 | 2,42 | 2,43 | 1,57% | - |
| 18.06.2026 | 2,41 | 2,42 | 2,37 | 2,39 | -1,04% | - |
| 17.06.2026 | 2,48 | 2,48 | 2,38 | 2,41 | -1,73% | 920,00 |
| 16.06.2026 | 2,47 | 2,48 | 2,46 | 2,46 | -0,30% | - |
| 12.06.2026 | 2,51 | 2,56 | 2,46 | 2,46 | -2,18% | 1.000,00 |
| 11.06.2026 | 2,55 | 2,58 | 2,52 | 2,52 | -0,69% | - |
| 10.06.2026 | 2,53 | 2,58 | 2,52 | 2,54 | 0,50% | - |
| 09.06.2026 | 2,53 | 2,60 | 2,51 | 2,52 | -1,56% | 4.893,00 |
| 05.06.2026 | 2,57 | 2,67 | 2,56 | 2,56 | -1,91% | 5.556,00 |
| 04.06.2026 | 2,59 | 2,63 | 2,59 | 2,61 | 0,87% | - |
| 03.06.2026 | 2,62 | 2,67 | 2,58 | 2,59 | 1,17% | - |
| 02.06.2026 | 2,62 | 2,64 | 2,56 | 2,56 | -1,82% | 271,00 |
| 01.06.2026 | 2,64 | 2,74 | 2,59 | 2,61 | -5,10% | 838,00 |
| 29.05.2026 | 2,74 | 2,77 | 2,69 | 2,75 | 0,27% | - |
| 28.05.2026 | 2,67 | 2,79 | 2,67 | 2,74 | 0,74% | 7.824,00 |
| 27.05.2026 | 2,64 | 2,74 | 2,63 | 2,72 | 3,82% | 130,00 |
| 26.05.2026 | 2,65 | 2,68 | 2,62 | 2,62 | -1,60% | 600,00 |
| 25.05.2026 | 2,69 | 2,75 | 2,65 | 2,66 | 0,28% | 3.096,00 |
| 22.05.2026 | 2,78 | 2,80 | 2,65 | 2,66 | -3,89% | 8,00 |
| 21.05.2026 | 2,74 | 2,78 | 2,73 | 2,76 | 1,01% | - |
| 20.05.2026 | 2,64 | 2,78 | 2,63 | 2,74 | 3,21% | 501,00 |
| 18.05.2026 | 2,63 | 2,66 | 2,63 | 2,65 | -2,93% | 1.180,00 |
| 15.05.2026 | 2,71 | 2,78 | 2,70 | 2,73 | 0,18% | - |
| 14.05.2026 | 2,75 | 2,75 | 2,70 | 2,73 | -1,18% | 125,00 |
| 12.05.2026 | 2,75 | 2,78 | 2,75 | 2,76 | -0,18% | 752,00 |
| 11.05.2026 | 2,83 | 2,93 | 2,76 | 2,76 | -2,64% | 4.686,00 |
| 08.05.2026 | 2,85 | 2,86 | 2,81 | 2,84 | -0,61% | 100,00 |
| 07.05.2026 | 2,90 | 2,94 | 2,85 | 2,86 | 0,71% | 200,00 |
| 06.05.2026 | 2,85 | 2,86 | 2,83 | 2,84 | 0,35% | - |
| 05.05.2026 | 2,84 | 2,87 | 2,81 | 2,83 | -0,35% | 18,00 |
| 04.05.2026 | 2,92 | 2,94 | 2,82 | 2,84 | -0,87% | 498,00 |
| 30.04.2026 | 2,87 | 2,94 | 2,84 | 2,86 | -7,37% | - |