1,590€
8,90%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 2,31% | 500,00 |
| 14.08.2025 | 1,65 | 1,68 | 1,50 | 1,52 | -8,73% | 43.400,00 |
| 13.08.2025 | 1,68 | 1,71 | 1,62 | 1,66 | 0,91% | - |
| 12.08.2025 | 1,68 | 1,84 | 1,60 | 1,65 | 3,46% | 39.164,00 |
| 11.08.2025 | 1,72 | 1,81 | 1,59 | 1,59 | -7,56% | 12.121,00 |
| 08.08.2025 | 2,05 | 2,07 | 1,67 | 1,72 | -16,91% | 4.250,00 |
| 07.08.2025 | 1,61 | 2,15 | 1,57 | 2,07 | 36,18% | - |
| 06.08.2025 | 1,62 | 1,67 | 1,46 | 1,52 | -5,88% | 38.922,00 |
| 05.08.2025 | 1,73 | 1,78 | 1,52 | 1,62 | -4,15% | 20.500,00 |
| 04.08.2025 | 1,47 | 1,78 | 1,47 | 1,69 | 15,02% | - |
| 01.08.2025 | 1,77 | 1,89 | 1,47 | 1,47 | -17,23% | - |
| 31.07.2025 | 1,95 | 1,95 | 1,77 | 1,77 | -8,76% | 10.346,00 |
| 30.07.2025 | 1,94 | 1,95 | 1,90 | 1,94 | 0,52% | - |
| 29.07.2025 | 1,93 | 1,96 | 1,90 | 1,93 | 0,00% | - |
| 28.07.2025 | 1,94 | 1,97 | 1,93 | 1,93 | 0,52% | - |
| 25.07.2025 | 1,95 | 1,97 | 1,88 | 1,92 | -2,29% | - |
| 24.07.2025 | 1,98 | 1,99 | 1,94 | 1,97 | -0,51% | - |
| 23.07.2025 | 1,95 | 1,98 | 1,93 | 1,98 | 2,60% | - |
| 22.07.2025 | 2,00 | 2,00 | 1,93 | 1,93 | -3,99% | - |
| 21.07.2025 | 2,01 | 2,01 | 1,95 | 2,01 | 2,30% | - |
| 18.07.2025 | 1,96 | 1,97 | 1,92 | 1,96 | 0,00% | - |
| 17.07.2025 | 1,96 | 1,97 | 1,94 | 1,96 | 0,00% | 13.000,00 |
| 16.07.2025 | 1,94 | 1,96 | 1,93 | 1,96 | 1,03% | 13.500,00 |
| 15.07.2025 | 1,96 | 2,01 | 1,88 | 1,94 | -1,52% | - |
| 14.07.2025 | 1,85 | 2,19 | 1,77 | 1,97 | 6,20% | 1.300,00 |
| 11.07.2025 | 1,86 | 1,86 | 1,82 | 1,86 | 0,00% | 12.000,00 |
| 10.07.2025 | 1,95 | 1,95 | 1,79 | 1,86 | -4,63% | 13.650,00 |
| 09.07.2025 | 1,86 | 1,96 | 1,55 | 1,95 | 4,85% | - |
| 08.07.2025 | 1,88 | 1,88 | 1,83 | 1,86 | -0,80% | - |
| 07.07.2025 | 1,83 | 1,88 | 1,83 | 1,87 | 3,03% | - |
| 04.07.2025 | 1,90 | 1,94 | 1,81 | 1,82 | -4,47% | - |
| 03.07.2025 | 1,74 | 1,94 | 1,73 | 1,90 | 10,79% | - |
| 02.07.2025 | 1,70 | 1,76 | 1,70 | 1,72 | 0,88% | - |
| 01.07.2025 | 1,63 | 1,75 | 1,62 | 1,70 | 4,62% | - |
| 30.06.2025 | 1,67 | 1,72 | 1,62 | 1,63 | 0,31% | - |
| 27.06.2025 | 1,72 | 1,73 | 1,58 | 1,62 | -5,54% | - |
| 26.06.2025 | 1,57 | 1,78 | 1,56 | 1,72 | 9,24% | - |
| 25.06.2025 | 1,46 | 1,59 | 1,46 | 1,57 | 7,53% | - |
| 24.06.2025 | 1,48 | 1,48 | 1,34 | 1,46 | -0,68% | - |
| 23.06.2025 | 1,45 | 1,48 | 1,41 | 1,47 | 0,00% | - |
| 20.06.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 1,03% | - |
| 19.06.2025 | 1,42 | 1,46 | 1,36 | 1,46 | 2,46% | - |
| 18.06.2025 | 1,44 | 1,46 | 1,35 | 1,42 | -1,39% | - |
| 17.06.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,69% | - |
| 16.06.2025 | 1,39 | 1,46 | 1,39 | 1,45 | 4,32% | - |
| 13.06.2025 | 1,43 | 1,44 | 1,39 | 1,39 | -2,46% | - |
| 12.06.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 11.06.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 10.06.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 2,52% | - |
| 09.06.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -2,80% | 23.300,00 |
| 06.06.2025 | 1,33 | 1,44 | 1,32 | 1,43 | 7,52% | - |
| 05.06.2025 | 1,30 | 1,37 | 1,30 | 1,33 | 0,00% | - |
| 04.06.2025 | 1,31 | 1,34 | 1,29 | 1,33 | -0,75% | - |
| 03.06.2025 | 1,32 | 1,36 | 1,28 | 1,34 | 1,52% | 9.500,00 |
| 02.06.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 30.05.2025 | 1,30 | 1,32 | 1,29 | 1,30 | 0,00% | 79.500,00 |
| 29.05.2025 | 1,29 | 1,33 | 1,27 | 1,30 | 1,56% | - |
| 28.05.2025 | 1,27 | 1,31 | 1,25 | 1,28 | 0,79% | - |
| 27.05.2025 | 1,23 | 1,29 | 1,23 | 1,27 | 0,40% | 2.300,00 |
| 26.05.2025 | 1,29 | 1,30 | 1,24 | 1,27 | -1,94% | - |
| 23.05.2025 | 1,22 | 1,55 | 1,22 | 1,29 | 5,74% | - |
| 22.05.2025 | 1,20 | 1,51 | 1,20 | 1,22 | 1,67% | - |
| 21.05.2025 | 1,20 | 1,25 | 1,08 | 1,20 | 3,45% | - |
| 20.05.2025 | 1,27 | 1,46 | 1,16 | 1,16 | -8,66% | 2.500,00 |
| 19.05.2025 | 1,26 | 1,27 | 1,22 | 1,27 | 0,00% | - |
| 16.05.2025 | 1,26 | 1,28 | 1,22 | 1,27 | 0,00% | - |
| 15.05.2025 | 1,20 | 1,51 | 1,18 | 1,27 | 7,63% | 117.500,00 |
| 14.05.2025 | 1,21 | 1,23 | 1,16 | 1,18 | -1,67% | - |
| 13.05.2025 | 1,26 | 1,29 | 1,17 | 1,20 | -3,23% | - |
| 12.05.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -3,13% | - |
| 09.05.2025 | 1,28 | 1,29 | 1,25 | 1,28 | 0,00% | 230.000,00 |
| 08.05.2025 | 1,27 | 1,29 | 1,25 | 1,28 | 1,59% | - |
| 07.05.2025 | 1,35 | 1,37 | 1,16 | 1,26 | -6,32% | 11.000,00 |
| 06.05.2025 | 1,32 | 1,37 | 1,27 | 1,35 | 1,89% | - |
| 05.05.2025 | 1,24 | 1,37 | 1,22 | 1,32 | 0,00% | 4.080,00 |
| 02.05.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 4,76% | - |
| 30.04.2025 | 1,27 | 1,30 | 1,24 | 1,26 | 6,33% | - |
| 29.04.2025 | 1,46 | 1,47 | 1,16 | 1,19 | -18,84% | - |
| 28.04.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -0,68% | - |
| 25.04.2025 | 1,40 | 1,48 | 1,40 | 1,47 | 0,34% | - |
| 24.04.2025 | 1,48 | 1,49 | 1,44 | 1,47 | -1,01% | 56.000,00 |
| 23.04.2025 | 1,49 | 1,49 | 1,36 | 1,48 | 0,68% | 704,00 |
| 22.04.2025 | 1,48 | 1,55 | 1,43 | 1,47 | -1,01% | - |
| 17.04.2025 | 1,50 | 1,51 | 1,47 | 1,49 | 0,00% | - |
| 16.04.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 15.04.2025 | 1,49 | 1,51 | 1,42 | 1,49 | 0,00% | - |
| 14.04.2025 | 1,45 | 1,51 | 1,44 | 1,49 | 3,13% | - |
| 11.04.2025 | 1,60 | 1,63 | 1,34 | 1,44 | -10,00% | - |
| 10.04.2025 | 1,59 | 1,65 | 1,59 | 1,60 | 0,00% | 18.000,00 |
| 09.04.2025 | 1,64 | 1,65 | 1,60 | 1,60 | -2,74% | 13.200,00 |
| 08.04.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 1,54% | 23.600,00 |
| 07.04.2025 | 1,66 | 1,75 | 1,34 | 1,62 | -2,99% | - |
| 04.04.2025 | 1,71 | 1,75 | 1,67 | 1,67 | -2,34% | - |
| 03.04.2025 | 1,74 | 1,78 | 1,22 | 1,71 | -3,39% | - |
| 02.04.2025 | 1,67 | 2,11 | 1,67 | 1,77 | 5,99% | - |
| 01.04.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 31.03.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,30% | - |
| 28.03.2025 | 1,80 | 1,80 | 1,66 | 1,67 | -7,76% | - |
| 27.03.2025 | 1,72 | 1,99 | 1,72 | 1,81 | 4,94% | - |
| 26.03.2025 | 1,73 | 1,73 | 1,71 | 1,72 | -0,29% | - |