2,005€
-3,61%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2026 | 1,98 | 2,08 | 1,98 | 2,08 | -0,95% | 35,00 |
| 05.05.2026 | 2,12 | 2,14 | 2,10 | 2,10 | 0,96% | 332,00 |
| 04.05.2026 | 1,95 | 2,14 | 1,95 | 2,08 | 4,00% | 2.963,00 |
| 30.04.2026 | 2,14 | 2,14 | 1,97 | 2,00 | -2,91% | 13.046,00 |
| 29.04.2026 | 2,00 | 2,12 | 2,00 | 2,06 | 0,00% | 2.647,00 |
| 28.04.2026 | 2,22 | 2,22 | 2,00 | 2,06 | -11,97% | 7.977,00 |
| 27.04.2026 | 2,02 | 2,34 | 2,02 | 2,34 | 17,00% | 6.327,00 |
| 24.04.2026 | 1,88 | 2,10 | 1,85 | 2,00 | 9,29% | 18.912,00 |
| 23.04.2026 | 1,95 | 1,96 | 1,80 | 1,83 | -3,68% | 767,00 |
| 22.04.2026 | 1,99 | 1,99 | 1,81 | 1,90 | -4,52% | 9.473,00 |
| 21.04.2026 | 1,99 | 2,06 | 1,84 | 1,99 | 3,65% | 14.162,00 |
| 20.04.2026 | 1,60 | 1,92 | 1,60 | 1,92 | 12,94% | 18.700,00 |
| 17.04.2026 | 1,51 | 1,74 | 1,51 | 1,70 | 6,92% | 22.507,00 |
| 16.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | 11,00 |
| 15.04.2026 | 1,35 | 1,69 | 1,35 | 1,66 | 22,96% | 28.564,00 |
| 14.04.2026 | 1,37 | 1,37 | 1,33 | 1,35 | -3,57% | 1.687,00 |
| 13.04.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | 17,00 |
| 10.04.2026 | 1,39 | 1,48 | 1,38 | 1,38 | 0,73% | 3.054,00 |
| 09.04.2026 | 1,42 | 1,42 | 1,33 | 1,37 | -0,72% | 467,00 |
| 08.04.2026 | 1,42 | 1,42 | 1,38 | 1,38 | 0,00% | 235,00 |
| 07.04.2026 | 1,43 | 1,43 | 1,33 | 1,38 | -0,72% | 206,00 |
| 01.04.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 2,21% | 3,00 |
| 30.03.2026 | 1,42 | 1,42 | 1,31 | 1,36 | -0,73% | 756,00 |
| 27.03.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 0,00% | 95,00 |
| 25.03.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -4,20% | 3.603,00 |
| 24.03.2026 | 1,38 | 1,43 | 1,38 | 1,43 | -2,05% | 1.443,00 |
| 23.03.2026 | 1,38 | 1,46 | 1,38 | 1,46 | 2,82% | 2.202,00 |
| 20.03.2026 | 1,45 | 1,45 | 1,38 | 1,42 | 0,00% | 843,00 |
| 17.03.2026 | 1,46 | 1,46 | 1,42 | 1,42 | 1,43% | 171,00 |
| 16.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 6,00 |
| 13.03.2026 | 1,46 | 1,46 | 1,42 | 1,42 | 0,00% | 313,00 |
| 12.03.2026 | 1,38 | 1,46 | 1,38 | 1,42 | 0,00% | 65,00 |
| 11.03.2026 | 1,45 | 1,47 | 1,35 | 1,42 | 1,43% | 173,00 |
| 10.03.2026 | 1,47 | 1,47 | 1,37 | 1,40 | 0,00% | 622,00 |
| 09.03.2026 | 1,41 | 1,50 | 1,40 | 1,40 | -4,76% | 231,00 |
| 06.03.2026 | 1,50 | 1,50 | 1,47 | 1,47 | 0,00% | 63,00 |
| 05.03.2026 | 1,42 | 1,52 | 1,42 | 1,47 | 0,00% | 49,00 |
| 04.03.2026 | 1,39 | 1,51 | 1,38 | 1,47 | 2,80% | 4.045,00 |
| 03.03.2026 | 1,46 | 1,46 | 1,39 | 1,43 | 0,00% | 632,00 |
| 02.03.2026 | 1,49 | 1,49 | 1,43 | 1,43 | 0,70% | 108,00 |
| 27.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | 187,00 |
| 26.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | 34,00 |
| 25.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -1,39% | 95,00 |
| 24.02.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | 2.000,00 |
| 23.02.2026 | 1,40 | 1,44 | 1,40 | 1,42 | -1,39% | 176,00 |
| 18.02.2026 | 1,42 | 1,44 | 1,42 | 1,44 | -2,04% | 40,00 |
| 16.02.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -3,29% | 480,00 |
| 11.02.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | 1.488,00 |
| 10.02.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 0,67% | 8.140,00 |
| 06.02.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 2,05% | 840,00 |
| 05.02.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -3,31% | 660,00 |
| 02.02.2026 | 1,53 | 1,55 | 1,46 | 1,51 | 1,34% | 1.118,00 |
| 30.01.2026 | 1,48 | 1,49 | 1,45 | 1,49 | 1,36% | 5.001,00 |
| 29.01.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -3,92% | 257,00 |
| 28.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 60,00 |
| 27.01.2026 | 1,55 | 1,55 | 1,53 | 1,53 | 0,66% | 60,00 |
| 26.01.2026 | 1,49 | 1,55 | 1,49 | 1,52 | 0,00% | 70,00 |
| 23.01.2026 | 1,50 | 1,52 | 1,50 | 1,52 | -0,65% | 6.397,00 |
| 22.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 21.01.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 2,00% | 606,00 |
| 20.01.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -6,25% | 9.100,00 |
| 19.01.2026 | 1,57 | 1,60 | 1,57 | 1,60 | -1,84% | 28,00 |
| 16.01.2026 | 1,67 | 1,67 | 1,59 | 1,63 | -2,40% | 1.201,00 |
| 15.01.2026 | 1,67 | 1,67 | 1,60 | 1,67 | 1,83% | 200,00 |
| 14.01.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 3,14% | 10.444,00 |
| 13.01.2026 | 1,42 | 1,59 | 1,42 | 1,59 | 7,43% | 22.064,00 |
| 12.01.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 2,78% | 5.472,00 |
| 08.01.2026 | 1,42 | 1,46 | 1,41 | 1,44 | 2,86% | 20.014,00 |
| 06.01.2026 | 1,42 | 1,42 | 1,38 | 1,40 | 2,19% | 89,00 |
| 05.01.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 0,00% | 480,00 |
| 02.01.2026 | 1,44 | 1,44 | 1,33 | 1,37 | -3,52% | 833,00 |
| 30.12.2025 | 1,30 | 1,42 | 1,30 | 1,42 | 12,70% | 8.263,00 |
| 29.12.2025 | 1,30 | 1,35 | 1,26 | 1,26 | -5,97% | 9.457,00 |
| 23.12.2025 | 1,31 | 1,37 | 1,31 | 1,34 | -2,19% | 269,00 |
| 19.12.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 2,24% | 4.000,00 |
| 17.12.2025 | 1,37 | 1,37 | 1,34 | 1,34 | 0,00% | 1.247,00 |
| 16.12.2025 | 1,32 | 1,34 | 1,32 | 1,34 | -2,90% | 520,00 |
| 15.12.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 1,47% | 2.150,00 |
| 11.12.2025 | 1,36 | 1,39 | 1,36 | 1,36 | -5,56% | 2.032,00 |
| 08.12.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 5,11% | 4.133,00 |
| 05.12.2025 | 1,40 | 1,40 | 1,37 | 1,37 | 0,74% | 5.700,00 |
| 03.12.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -15,00% | 91,00 |
| 07.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | 2.000,00 |
| 05.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 28,00 |
| 03.09.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -6,98% | 5.200,00 |
| 02.09.2025 | 1,70 | 1,76 | 1,64 | 1,72 | -1,15% | 9.458,00 |
| 01.09.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -1,14% | 4.728,00 |
| 29.08.2025 | 1,78 | 1,79 | 1,70 | 1,76 | 0,57% | 6.343,00 |
| 28.08.2025 | 1,73 | 1,75 | 1,70 | 1,75 | 6,06% | 5.308,00 |
| 27.08.2025 | 1,55 | 1,65 | 1,55 | 1,65 | 13,79% | 4.257,00 |
| 19.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,84% | 50,00 |
| 18.08.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,32% | 2.186,00 |
| 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 |