1,550€
1,31%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -7,32% | 5.104,00 |
| 12.08.2025 | 1,72 | 1,78 | 1,60 | 1,64 | 2,50% | 8.830,00 |
| 11.08.2025 | 1,86 | 1,86 | 1,60 | 1,60 | -11,11% | 34.745,00 |
| 08.08.2025 | 1,94 | 1,98 | 1,72 | 1,80 | -7,69% | 8.572,00 |
| 07.08.2025 | 1,60 | 2,00 | 1,60 | 1,95 | 30,00% | 36.368,00 |
| 06.08.2025 | 1,46 | 1,64 | 1,46 | 1,50 | -8,54% | 17.319,00 |
| 05.08.2025 | 1,72 | 1,72 | 1,60 | 1,64 | -5,20% | 8.100,00 |
| 04.08.2025 | 1,83 | 1,83 | 1,73 | 1,73 | -7,98% | 4.000,00 |
| 31.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 5.647,00 |
| 29.07.2025 | 1,92 | 1,99 | 1,85 | 1,88 | -2,59% | 19.734,00 |
| 28.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | 300,00 |
| 25.07.2025 | 1,92 | 1,99 | 1,92 | 1,99 | 3,65% | 2.577,00 |
| 22.07.2025 | 1,92 | 1,93 | 1,92 | 1,92 | -0,52% | 1.520,00 |
| 21.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 260,00 |
| 18.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | 50,00 |
| 17.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,70% | 650,00 |
| 16.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,50% | 19,00 |
| 15.07.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 0,00% | 52,00 |
| 14.07.2025 | 1,82 | 2,00 | 1,82 | 2,00 | 11,11% | 5.790,00 |
| 09.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 4.464,00 |
| 08.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | 5,00 |
| 04.07.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -3,19% | 110,00 |
| 03.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 10,59% | 2.360,00 |
| 01.07.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 3,03% | 7.350,00 |
| 30.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | 100,00 |
| 26.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 6,58% | 2.000,00 |
| 25.06.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 5,56% | 4.580,00 |
| 24.06.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -0,69% | 178,00 |
| 23.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | 280,00 |
| 19.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | 2.260,00 |
| 18.06.2025 | 1,48 | 1,48 | 1,43 | 1,44 | 2,13% | 2.852,00 |
| 09.06.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,71% | 1.682,00 |
| 06.06.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 3,70% | 4.351,00 |
| 05.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 7,14% | 2.868,00 |
| 03.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 33,00 |
| 30.05.2025 | 1,34 | 1,34 | 1,27 | 1,27 | -4,51% | 1.971,00 |
| 29.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | 1.200,00 |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | 1.588,00 |
| 23.05.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 10,00% | 3.883,00 |
| 21.05.2025 | 1,11 | 1,20 | 1,08 | 1,20 | -3,23% | 11.535,00 |
| 20.05.2025 | 1,20 | 1,24 | 1,20 | 1,24 | -0,80% | 2.250,00 |
| 19.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | 100,00 |
| 15.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | 2.000,00 |
| 14.05.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -5,65% | 5.845,00 |
| 13.05.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -2,36% | 4.328,00 |
| 08.05.2025 | 1,31 | 1,31 | 1,27 | 1,27 | 0,00% | 77,00 |
| 07.05.2025 | 1,32 | 1,35 | 1,27 | 1,27 | -3,79% | 13.715,00 |
| 06.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | 4,00 |
| 05.05.2025 | 1,35 | 1,37 | 1,33 | 1,33 | -6,34% | 4.152,00 |
| 29.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | 2.000,00 |
| 23.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 750,00 |
| 22.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | 166,00 |
| 15.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -12,73% | 3.500,00 |
| 09.04.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 6,45% | 400,00 |
| 07.04.2025 | 1,68 | 1,68 | 1,55 | 1,55 | -11,43% | 2.495,00 |
| 02.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 4.255,00 |
| 28.03.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -1,69% | 2.333,00 |
| 27.03.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 2,91% | 2.912,00 |
| 14.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 2.000,00 |
| 06.03.2025 | 1,82 | 1,86 | 1,73 | 1,73 | -4,95% | 13.038,00 |
| 05.03.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 4,60% | 2.100,00 |
| 04.03.2025 | 1,66 | 1,74 | 1,65 | 1,74 | 4,82% | 9.441,00 |
| 28.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | 64,00 |
| 26.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | 1.735,00 |
| 25.02.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 7,32% | 7.052,00 |
| 21.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | 2.000,00 |
| 20.02.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 0,00% | 3.152,00 |
| 19.02.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 3,03% | 3.119,00 |
| 18.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | 500,00 |
| 17.02.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 0,00% | 51,00 |
| 14.02.2025 | 1,58 | 1,63 | 1,54 | 1,63 | -0,61% | 2.892,00 |
| 12.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | 2.000,00 |
| 11.02.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -7,26% | 309,00 |
| 10.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 6,55% | 7,00 |
| 07.02.2025 | 1,81 | 1,81 | 1,68 | 1,68 | -5,62% | 1.502,00 |
| 06.02.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -1,11% | 2.889,00 |
| 05.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | 200,00 |
| 04.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | 200,00 |
| 31.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 1.000,00 |
| 28.01.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 2,17% | 851,00 |
| 27.01.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 1,10% | 9.100,00 |
| 24.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | 80,00 |
| 23.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,09% | 2.100,00 |
| 22.01.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 7,78% | 9.278,00 |
| 20.01.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -0,55% | 2.303,00 |
| 16.01.2025 | 1,74 | 1,81 | 1,74 | 1,81 | 4,62% | 3.000,00 |
| 14.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | 578,00 |
| 10.01.2025 | 1,71 | 1,74 | 1,66 | 1,70 | -5,03% | 9.068,00 |
| 09.01.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 11,88% | 3.827,00 |
| 08.01.2025 | 1,66 | 1,66 | 1,59 | 1,60 | 6,67% | 3.186,00 |
| 07.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | 8,00 |
| 06.01.2025 | 1,56 | 1,60 | 1,54 | 1,54 | 0,65% | 2.139,00 |
| 03.01.2025 | 1,38 | 1,53 | 1,38 | 1,53 | 16,79% | 7.471,00 |
| 02.01.2025 | 1,22 | 1,31 | 1,22 | 1,31 | 3,15% | 2.027,00 |
| 30.12.2024 | 1,29 | 1,29 | 1,25 | 1,27 | -1,55% | 2.458,00 |
| 27.12.2024 | 1,38 | 1,38 | 1,29 | 1,29 | -6,52% | 7.471,00 |
| 23.12.2024 | 1,47 | 1,47 | 1,38 | 1,38 | -5,48% | 130,00 |
| 20.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | 5.370,00 |
| 19.12.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -4,11% | 2.034,00 |
| 18.12.2024 | 1,33 | 1,46 | 1,33 | 1,46 | 18,70% | 11.800,00 |