Ontex Group N.V. ONTEX
EURONEXT · Belgien · Kurzlebige Konsumgüter
€1,90-0,05 (-2,66 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,90 | -2,66 % | €1,95 | €1,95 | €1,88 | 375,65K |
| 2026-09-30 | €1,95 | -2,30 % | €2,00 | €2,05 | €1,95 | 261,27K |
| 2026-09-29 | €2,00 | -3,48 % | €2,08 | €2,09 | €1,99 | 385,44K |
| 2026-09-28 | €2,07 | +0,24 % | €2,06 | €2,13 | €2,06 | 66,88K |
| 2026-09-25 | €2,07 | +2,23 % | €2,05 | €2,09 | €2,04 | 82,20K |
| 2026-09-24 | €2,02 | -2,88 % | €2,07 | €2,07 | €2,02 | 202,04K |
| 2026-09-23 | €2,08 | -0,48 % | €2,09 | €2,12 | €2,08 | 59,33K |
| 2026-09-22 | €2,09 | -2,56 % | €2,12 | €2,13 | €2,09 | 129,72K |
| 2026-09-21 | €2,14 | +1,18 % | €2,12 | €2,20 | €2,12 | 61,19K |
| 2026-09-18 | €2,12 | -0,93 % | €2,15 | €2,15 | €2,11 | 195,79K |
| 2026-09-17 | €2,14 | -1,83 % | €2,16 | €2,19 | €2,14 | 106,58K |
| 2026-09-16 | €2,18 | +0,69 % | €2,15 | €2,21 | €2,15 | 59,86K |
| 2026-09-15 | €2,16 | +0,23 % | €2,16 | €2,23 | €2,15 | 56,57K |
| 2026-09-14 | €2,16 | -1,14 % | €2,18 | €2,21 | €2,16 | 92,35K |
| 2026-09-11 | €2,18 | -1,58 % | €2,22 | €2,23 | €2,18 | 80,54K |
| 2026-09-10 | €2,22 | -1,33 % | €2,26 | €2,26 | €2,22 | 152,86K |
| 2026-09-09 | €2,25 | -1,96 % | €2,30 | €2,33 | €2,25 | 109,87K |
| 2026-09-08 | €2,30 | -1,92 % | €2,34 | €2,37 | €2,30 | 111,36K |
| 2026-09-07 | €2,34 | -4,49 % | €2,43 | €2,43 | €2,33 | 187,04K |
| 2026-09-04 | €2,45 | -1,21 % | €2,46 | €2,49 | €2,45 | 61,95K |
| 2026-09-03 | €2,48 | -2,94 % | €2,55 | €2,55 | €2,46 | 193,63K |
| 2026-09-02 | €2,56 | -2,67 % | €2,62 | €2,62 | €2,56 | 68,83K |
| 2026-09-01 | €2,63 | -2,96 % | €2,72 | €2,74 | €2,63 | 98,43K |
| 2026-08-31 | €2,70 | -2,87 % | €2,75 | €2,76 | €2,67 | 110,52K |
| 2026-08-28 | €2,79 | -0,71 % | €2,75 | €2,90 | €2,74 | 216,43K |
| 2026-08-27 | €2,81 | +6,65 % | €2,62 | €2,84 | €2,60 | 262,65K |
| 2026-08-26 | €2,63 | -1,13 % | €2,67 | €2,69 | €2,63 | 156,38K |
| 2026-08-25 | €2,66 | +0,95 % | €2,63 | €2,69 | €2,62 | 165,90K |
| 2026-08-24 | €2,63 | +4,15 % | €2,52 | €2,63 | €2,49 | 172,41K |
| 2026-08-21 | €2,53 | +3,90 % | €2,44 | €2,53 | €2,44 | 84,15K |
| 2026-08-20 | €2,43 | +0,21 % | €2,43 | €2,48 | €2,39 | 192,06K |
| 2026-08-19 | €2,43 | +2,97 % | €2,35 | €2,46 | €2,34 | 124,04K |
| 2026-08-18 | €2,36 | -3,08 % | €2,44 | €2,45 | €2,36 | 142,71K |
| 2026-08-17 | €2,43 | -1,81 % | €2,48 | €2,48 | €2,43 | 86,63K |
| 2026-08-14 | €2,48 | +0,40 % | €2,54 | €2,54 | €2,45 | 67,66K |
| 2026-08-13 | €2,47 | -1,00 % | €2,55 | €2,55 | €2,46 | 84,20K |
| 2026-08-12 | €2,49 | -3,11 % | €2,56 | €2,57 | €2,45 | 195,33K |
| 2026-08-11 | €2,58 | -2,83 % | €2,64 | €2,69 | €2,57 | 111,08K |
| 2026-08-10 | €2,65 | +2,71 % | €2,58 | €2,69 | €2,53 | 257,13K |
| 2026-08-07 | €2,58 | +2,99 % | €2,53 | €2,62 | €2,50 | 196,87K |
| 2026-08-06 | €2,51 | +3,30 % | €2,39 | €2,51 | €2,39 | 220,09K |
| 2026-08-05 | €2,42 | +3,63 % | €2,35 | €2,43 | €2,34 | 165,02K |
| 2026-08-04 | €2,34 | +1,52 % | €2,35 | €2,36 | €2,28 | 90,85K |
| 2026-08-03 | €2,31 | -0,43 % | €2,30 | €2,40 | €2,30 | 195,66K |
| 2026-07-31 | €2,32 | +7,42 % | €2,20 | €2,34 | €2,13 | 283,04K |
| 2026-07-30 | €2,15 | -10,02 % | €2,23 | €2,39 | €2,15 | 703,85K |
| 2026-07-29 | €2,39 | +4,13 % | €2,30 | €2,49 | €2,30 | 267,36K |
| 2026-07-28 | €2,30 | +2,22 % | €2,24 | €2,33 | €2,24 | 203,66K |
| 2026-07-27 | €2,25 | +2,74 % | €2,22 | €2,27 | €2,20 | 81,28K |
| 2026-07-24 | €2,19 | +0,23 % | €2,19 | €2,23 | €2,16 | 70,70K |
| 2026-07-23 | €2,18 | -3,53 % | €2,28 | €2,28 | €2,17 | 82,34K |
| 2026-07-22 | €2,27 | +2,49 % | €2,21 | €2,29 | €2,21 | 44,16K |
| 2026-07-21 | €2,21 | -2,86 % | €2,34 | €2,34 | €2,20 | 109,41K |
| 2026-07-20 | €2,28 | +1,11 % | €2,26 | €2,30 | €2,23 | 120,92K |
| 2026-07-17 | €2,25 | -3,85 % | €2,38 | €2,38 | €2,25 | 86,88K |
| 2026-07-16 | €2,34 | +6,12 % | €2,20 | €2,37 | €2,20 | 221,46K |
| 2026-07-15 | €2,20 | +0,68 % | €2,17 | €2,24 | €2,16 | 186,49K |
| 2026-07-14 | €2,19 | +0,92 % | €2,24 | €2,24 | €2,13 | 214,55K |
| 2026-07-13 | €2,17 | -1,81 % | €2,21 | €2,26 | €2,17 | 449,49K |
| 2026-07-10 | €2,21 | +0,23 % | €2,23 | €2,25 | €2,19 | 128,96K |
| 2026-07-09 | €2,20 | -4,13 % | €2,30 | €2,35 | €2,20 | 289,42K |
| 2026-07-08 | €2,30 | -3,36 % | €2,38 | €2,39 | €2,30 | 140,80K |
| 2026-07-07 | €2,38 | 0,00 % | €2,38 | €2,46 | €2,38 | 156,08K |
| 2026-07-06 | €2,38 | -2,26 % | €2,43 | €2,47 | €2,38 | 80,46K |
| 2026-07-03 | €2,43 | -1,22 % | €2,45 | €2,51 | €2,43 | 145,88K |
| 2026-07-02 | €2,46 | +1,44 % | €2,43 | €2,50 | €2,43 | 240,55K |
| 2026-07-01 | €2,43 | +0,62 % | €2,42 | €2,44 | €2,40 | 101,68K |
| 2026-06-30 | €2,41 | -3,78 % | €2,49 | €2,50 | €2,41 | 160,84K |
| 2026-06-29 | €2,51 | -0,59 % | €2,54 | €2,56 | €2,51 | 158,95K |
| 2026-06-26 | €2,53 | +0,20 % | €2,53 | €2,54 | €2,49 | 140,51K |
| 2026-06-25 | €2,52 | +1,61 % | €2,48 | €2,57 | €2,46 | 151,96K |
| 2026-06-24 | €2,48 | +2,69 % | €2,40 | €2,49 | €2,38 | 264,80K |
| 2026-06-23 | €2,41 | +0,21 % | €2,43 | €2,43 | €2,36 | 126,86K |
| 2026-06-22 | €2,41 | -0,82 % | €2,43 | €2,46 | €2,39 | 193,26K |
| 2026-06-19 | €2,43 | 0,00 % | €2,44 | €2,48 | €2,41 | 76,05K |
| 2026-06-18 | €2,43 | +0,41 % | €2,40 | €2,43 | €2,37 | 300,06K |
| 2026-06-17 | €2,42 | -2,42 % | €2,47 | €2,47 | €2,37 | 243,31K |
| 2026-06-16 | €2,48 | +0,81 % | €2,46 | €2,51 | €2,45 | 125,58K |
| 2026-06-15 | €2,46 | -0,20 % | €2,52 | €2,56 | €2,44 | 179,35K |
| 2026-06-12 | €2,46 | 0,00 % | €2,50 | €2,56 | €2,44 | 192,57K |
| 2026-06-11 | €2,46 | -3,33 % | €2,56 | €2,58 | €2,46 | 195,28K |
| 2026-06-10 | €2,55 | +0,59 % | €2,54 | €2,60 | €2,52 | 685,70K |
| 2026-06-09 | €2,54 | +1,81 % | €2,50 | €2,60 | €2,50 | 353,66K |
| 2026-06-08 | €2,49 | -3,49 % | €2,58 | €2,58 | €2,49 | 217,22K |
| 2026-06-05 | €2,58 | +0,78 % | €2,58 | €2,67 | €2,56 | 213,84K |
| 2026-06-04 | €2,56 | -1,16 % | €2,60 | €2,62 | €2,55 | 150,00K |
| 2026-06-03 | €2,59 | -1,15 % | €2,61 | €2,67 | €2,58 | 207,12K |
| 2026-06-02 | €2,62 | +0,96 % | €2,56 | €2,63 | €2,55 | 304,68K |
| 2026-06-01 | €2,60 | -0,38 % | €2,65 | €2,74 | €2,59 | 264,65K |
| 2026-05-29 | €2,61 | -4,75 % | €2,72 | €2,77 | €2,61 | 2,74M |