1,420€
6,77%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |