1,420€
4,41%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 1,23 | 1,29 | 1,23 | 1,23 | 0,00% | 14.848,00 |
| 16.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | 1.332,00 |
| 13.12.2024 | 1,34 | 1,35 | 1,30 | 1,30 | 5,69% | 3.933,00 |
| 12.12.2024 | 1,28 | 1,28 | 1,20 | 1,23 | -6,82% | 9.442,00 |
| 11.12.2024 | 1,50 | 1,50 | 1,31 | 1,32 | -16,98% | 6.588,00 |
| 10.12.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,85% | 5.092,00 |
| 09.12.2024 | 1,69 | 1,69 | 1,61 | 1,62 | -1,82% | 6.696,00 |
| 06.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | 21,00 |
| 05.12.2024 | 1,70 | 1,70 | 1,60 | 1,70 | 0,00% | 8.600,00 |
| 04.12.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -4,49% | 1.412,00 |
| 03.12.2024 | 1,98 | 1,98 | 1,78 | 1,78 | -7,29% | 9.803,00 |
| 02.12.2024 | 2,00 | 2,00 | 1,90 | 1,92 | -2,54% | 4.066,00 |
| 29.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | 18,00 |
| 28.11.2024 | 1,97 | 2,04 | 1,97 | 1,98 | -0,50% | 2.617,00 |
| 26.11.2024 | 2,06 | 2,06 | 1,99 | 1,99 | -0,50% | 516,00 |
| 22.11.2024 | 2,00 | 2,08 | 2,00 | 2,00 | 0,00% | 5.115,00 |
| 21.11.2024 | 2,00 | 2,00 | 1,99 | 2,00 | 0,00% | 7.271,00 |
| 19.11.2024 | 2,16 | 2,16 | 2,00 | 2,00 | 0,00% | 5.950,00 |
| 18.11.2024 | 1,96 | 2,00 | 1,94 | 2,00 | -1,96% | 3.315,00 |
| 15.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | 2.139,00 |
| 14.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | 250,00 |
| 12.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | 510,00 |
| 11.11.2024 | 1,99 | 2,06 | 1,97 | 1,97 | -4,37% | 2.720,00 |
| 08.11.2024 | 2,04 | 2,06 | 2,04 | 2,06 | 4,04% | 2.247,00 |
| 07.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | 22,00 |
| 06.11.2024 | 1,99 | 1,99 | 1,96 | 1,96 | 1,03% | 700,00 |
| 05.11.2024 | 2,04 | 2,04 | 1,94 | 1,94 | -3,96% | 195,00 |
| 31.10.2024 | 1,98 | 2,02 | 1,98 | 2,02 | -5,61% | 1.240,00 |
| 29.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | 9,00 |
| 28.10.2024 | 2,04 | 2,04 | 2,02 | 2,02 | 5,21% | 721,00 |
| 23.10.2024 | 2,00 | 2,00 | 1,92 | 1,92 | -11,11% | 70,00 |
| 22.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 700,00 |
| 21.10.2024 | 2,64 | 2,64 | 2,06 | 2,14 | 13,83% | 390,00 |
| 18.10.2024 | 2,00 | 2,00 | 1,88 | 1,88 | -17,54% | 4.585,00 |
| 17.10.2024 | 2,28 | 2,36 | 2,12 | 2,28 | -5,00% | 16.549,00 |
| 16.10.2024 | 2,56 | 2,56 | 2,30 | 2,40 | -16,67% | 15.430,00 |
| 15.10.2024 | 2,78 | 2,98 | 2,78 | 2,88 | 3,60% | 7.119,00 |
| 14.10.2024 | 2,48 | 2,78 | 2,48 | 2,78 | 17,80% | 9.184,00 |
| 11.10.2024 | 2,46 | 2,50 | 2,14 | 2,36 | -10,61% | 16.666,00 |
| 10.10.2024 | 2,20 | 2,64 | 2,10 | 2,64 | 20,00% | 39.362,00 |
| 09.10.2024 | 1,93 | 2,20 | 1,93 | 2,20 | 13,40% | 17.977,00 |
| 08.10.2024 | 1,76 | 1,94 | 1,75 | 1,94 | 8,99% | 8.013,00 |
| 07.10.2024 | 1,77 | 1,87 | 1,75 | 1,78 | 1,71% | 9.344,00 |
| 04.10.2024 | 1,79 | 2,12 | 1,75 | 1,75 | -18,22% | 32.437,00 |
| 03.10.2024 | 1,55 | 2,18 | 1,55 | 2,14 | 52,86% | 11.777,00 |
| 02.10.2024 | 1,25 | 1,51 | 1,25 | 1,40 | 11,11% | 16.558,00 |
| 01.10.2024 | 1,22 | 1,26 | 1,18 | 1,26 | 6,78% | 8.909,00 |
| 30.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | 2.429,00 |
| 27.09.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 10,71% | 7.509,00 |
| 26.09.2024 | 1,23 | 1,23 | 1,12 | 1,12 | -8,94% | 5.753,00 |
| 25.09.2024 | 1,25 | 1,26 | 1,22 | 1,23 | 9,82% | 19.171,00 |
| 19.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 200,00 |
| 18.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | 1.206,00 |
| 16.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | 250,00 |
| 13.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | 1.638,00 |
| 12.09.2024 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | 289,00 |
| 11.09.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -9,68% | 8.938,00 |
| 10.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | 1,00 |
| 09.09.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 2,59% | 851,00 |
| 04.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 10,00 |
| 30.08.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -0,84% | 2.333,00 |
| 28.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | 40,00 |
| 27.08.2024 | 1,30 | 1,32 | 1,12 | 1,15 | -5,74% | 6.667,00 |
| 26.08.2024 | 1,12 | 1,24 | 1,12 | 1,22 | 12,96% | 8.910,00 |
| 23.08.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -10,74% | 5.301,00 |
| 22.08.2024 | 1,16 | 1,21 | 1,12 | 1,21 | 2,54% | 14.301,00 |
| 16.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | 2,00 |
| 13.08.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 1,77% | 350,00 |
| 05.08.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -6,61% | 2.700,00 |
| 01.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -6,20% | 2.000,00 |
| 26.07.2024 | 1,27 | 1,29 | 1,25 | 1,29 | 3,20% | 3.484,00 |
| 24.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | 2.477,00 |
| 23.07.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 0,78% | 20.936,00 |
| 22.07.2024 | 1,08 | 1,29 | 1,08 | 1,29 | 19,44% | 16.566,00 |
| 19.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -5,26% | 1.959,00 |
| 16.07.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 3,64% | 2.140,00 |
| 12.07.2024 | 1,15 | 1,15 | 1,06 | 1,10 | -8,33% | 6.500,00 |
| 11.07.2024 | 1,25 | 1,25 | 1,20 | 1,20 | 0,00% | 700,00 |
| 10.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 8,11% | 2.000,00 |
| 09.07.2024 | 1,15 | 1,16 | 1,11 | 1,11 | -3,48% | 1.609,00 |
| 08.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | 1.063,00 |
| 05.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | 3.937,00 |
| 28.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | 25,00 |
| 27.06.2024 | 1,24 | 1,24 | 1,18 | 1,18 | 1,72% | 3.333,00 |
| 24.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -7,20% | 30,00 |
| 20.06.2024 | 1,22 | 1,25 | 1,22 | 1,25 | -0,79% | 4.858,00 |
| 18.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | 160,00 |
| 17.06.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 4,20% | 1.296,00 |
| 14.06.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -4,80% | 1.000,00 |
| 07.06.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 0,00% | 1.325,00 |
| 03.06.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 0,81% | 1.167,00 |
| 31.05.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -2,36% | 4.175,00 |
| 29.05.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 2,42% | 2.020,00 |
| 28.05.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 1,64% | 28.255,00 |
| 27.05.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 6,09% | 8.500,00 |
| 24.05.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | 1.300,00 |
| 23.05.2024 | 1,21 | 1,21 | 1,14 | 1,14 | -11,63% | 6.699,00 |