1,290€
-2,27%
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 | 1,38 | 1,51 | 1,36 | 1,44 | 0,70% | - |
| 19.12.2024 | 1,45 | 1,49 | 1,32 | 1,43 | 0,70% | - |
| 18.12.2024 | 1,23 | 1,71 | 1,23 | 1,42 | 15,45% | - |
| 17.12.2024 | 1,28 | 1,32 | 1,23 | 1,23 | -3,91% | - |
| 16.12.2024 | 1,30 | 1,30 | 1,21 | 1,28 | -1,16% | 20.000,00 |
| 13.12.2024 | 1,28 | 1,37 | 1,24 | 1,30 | 1,17% | - |
| 12.12.2024 | 1,25 | 1,37 | 1,10 | 1,28 | 2,40% | 39.370,00 |
| 11.12.2024 | 1,48 | 1,52 | 1,25 | 1,25 | -15,54% | 26.020,00 |
| 10.12.2024 | 1,67 | 1,67 | 1,44 | 1,48 | -11,38% | 400,00 |
| 09.12.2024 | 1,70 | 1,70 | 1,35 | 1,67 | -1,18% | 31.200,00 |
| 06.12.2024 | 1,72 | 1,83 | 1,64 | 1,69 | -1,46% | 45.432,00 |
| 05.12.2024 | 1,75 | 1,75 | 1,39 | 1,72 | -2,00% | 50.298,00 |
| 04.12.2024 | 1,73 | 1,76 | 1,71 | 1,75 | 1,16% | 22.200,00 |
| 03.12.2024 | 1,95 | 1,97 | 1,40 | 1,73 | -11,05% | 4.000,00 |
| 02.12.2024 | 2,02 | 2,02 | 1,50 | 1,95 | -3,95% | 36.970,00 |
| 29.11.2024 | 2,01 | 2,03 | 1,97 | 2,03 | 0,00% | 2.700,00 |
| 28.11.2024 | 2,01 | 2,04 | 2,00 | 2,03 | 0,50% | 41.600,00 |
| 27.11.2024 | 2,02 | 2,04 | 1,97 | 2,02 | -0,49% | 13.034,00 |
| 26.11.2024 | 2,00 | 2,03 | 2,00 | 2,03 | 0,50% | - |
| 25.11.2024 | 2,02 | 2,04 | 2,00 | 2,02 | -0,98% | - |
| 22.11.2024 | 1,98 | 2,05 | 1,97 | 2,04 | 3,04% | 90.000,00 |
| 21.11.2024 | 2,00 | 2,04 | 1,95 | 1,98 | -1,74% | - |
| 20.11.2024 | 2,04 | 2,05 | 1,98 | 2,01 | 0,00% | - |
| 19.11.2024 | 2,21 | 2,26 | 1,96 | 2,01 | -9,87% | 66.564,00 |
| 18.11.2024 | 1,98 | 2,45 | 1,96 | 2,23 | 12,06% | - |
| 15.11.2024 | 2,03 | 2,04 | 1,96 | 1,99 | -1,97% | - |
| 14.11.2024 | 2,00 | 2,03 | 1,97 | 2,03 | 2,27% | - |
| 13.11.2024 | 2,07 | 2,07 | 1,98 | 1,99 | -4,57% | - |
| 12.11.2024 | 2,01 | 2,10 | 1,98 | 2,08 | 3,23% | - |
| 11.11.2024 | 2,15 | 2,18 | 2,01 | 2,02 | -5,84% | - |
| 08.11.2024 | 2,03 | 2,30 | 1,98 | 2,14 | 5,42% | - |
| 07.11.2024 | 1,98 | 2,03 | 1,96 | 2,03 | 2,78% | - |
| 06.11.2024 | 2,00 | 2,03 | 1,97 | 1,98 | -1,50% | 36.200,00 |
| 05.11.2024 | 2,02 | 2,02 | 1,98 | 2,01 | 0,00% | - |
| 04.11.2024 | 2,00 | 2,02 | 1,98 | 2,01 | 1,26% | 34.000,00 |
| 01.11.2024 | 1,92 | 2,00 | 1,92 | 1,98 | -0,50% | - |
| 31.10.2024 | 2,05 | 2,10 | 1,97 | 1,99 | -3,16% | - |
| 30.10.2024 | 2,09 | 2,10 | 2,06 | 2,06 | 0,00% | - |
| 29.10.2024 | 2,01 | 2,09 | 1,97 | 2,06 | 2,49% | 3.400,00 |
| 28.10.2024 | 2,02 | 2,08 | 1,96 | 2,01 | -0,50% | 40.100,00 |
| 25.10.2024 | 2,19 | 2,19 | 2,02 | 2,02 | -7,99% | - |
| 24.10.2024 | 2,13 | 2,22 | 2,02 | 2,19 | 1,39% | - |
| 23.10.2024 | 2,16 | 2,25 | 2,00 | 2,16 | 0,47% | 34.965,00 |
| 22.10.2024 | 2,30 | 2,32 | 2,00 | 2,15 | -4,44% | - |
| 21.10.2024 | 1,96 | 2,51 | 1,96 | 2,25 | 16,28% | 9.968,00 |
| 18.10.2024 | 2,01 | 2,38 | 1,87 | 1,94 | -3,97% | 46.200,00 |
| 17.10.2024 | 2,08 | 2,36 | 2,01 | 2,02 | -14,26% | 27.838,00 |
| 16.10.2024 | 2,65 | 2,67 | 2,05 | 2,35 | -15,47% | 30.490,00 |
| 15.10.2024 | 2,74 | 3,04 | 2,67 | 2,78 | 1,09% | 13.120,00 |
| 14.10.2024 | 2,40 | 3,19 | 2,40 | 2,75 | 12,24% | 34.950,00 |
| 11.10.2024 | 2,54 | 3,15 | 2,22 | 2,45 | -3,16% | 28.800,00 |
| 10.10.2024 | 2,42 | 2,66 | 2,39 | 2,53 | 16,06% | 9.250,00 |
| 09.10.2024 | 1,92 | 2,20 | 1,90 | 2,18 | 10,66% | 32.898,00 |
| 08.10.2024 | 1,83 | 1,97 | 1,78 | 1,97 | 7,95% | 11.154,00 |
| 07.10.2024 | 1,84 | 1,92 | 1,77 | 1,83 | -1,08% | 20.400,00 |
| 04.10.2024 | 1,93 | 1,97 | 1,78 | 1,85 | -4,40% | 50.220,00 |
| 03.10.2024 | 1,54 | 2,20 | 1,52 | 1,93 | 25,73% | 20.000,00 |
| 02.10.2024 | 1,29 | 1,54 | 1,23 | 1,54 | 19,92% | 58.500,00 |
| 01.10.2024 | 1,18 | 1,33 | 1,18 | 1,28 | 8,47% | 8.500,00 |
| 30.09.2024 | 1,19 | 1,23 | 1,16 | 1,18 | -0,42% | - |
| 27.09.2024 | 1,14 | 1,27 | 1,14 | 1,19 | 3,95% | - |
| 26.09.2024 | 1,25 | 1,25 | 1,12 | 1,14 | -8,06% | 64.200,00 |
| 25.09.2024 | 1,24 | 1,34 | 1,20 | 1,24 | 6,90% | 1.225,00 |
| 24.09.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 23.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 1,31% | - |
| 20.09.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 19.09.2024 | 1,15 | 1,19 | 1,13 | 1,15 | 0,44% | - |
| 18.09.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,44% | - |
| 17.09.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 0,00% | - |
| 16.09.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 0,00% | - |
| 13.09.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 12.09.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 11.09.2024 | 1,20 | 1,21 | 1,13 | 1,14 | -5,39% | 20,00 |
| 10.09.2024 | 1,19 | 1,23 | 1,19 | 1,21 | 1,26% | - |
| 09.09.2024 | 1,23 | 1,23 | 1,18 | 1,19 | -2,46% | - |
| 06.09.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 3,39% | 43.704,00 |
| 05.09.2024 | 1,19 | 1,20 | 1,17 | 1,18 | 0,85% | - |
| 04.09.2024 | 1,18 | 1,20 | 1,17 | 1,17 | -1,27% | - |
| 03.09.2024 | 1,17 | 1,20 | 1,16 | 1,19 | 1,28% | - |
| 02.09.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -0,85% | - |
| 30.08.2024 | 1,20 | 1,20 | 1,17 | 1,18 | 3,51% | - |
| 29.08.2024 | 1,17 | 1,21 | 1,14 | 1,14 | -2,56% | - |
| 28.08.2024 | 1,16 | 1,20 | 1,16 | 1,17 | 1,30% | - |
| 27.08.2024 | 1,26 | 1,32 | 1,13 | 1,16 | -8,33% | - |
| 26.08.2024 | 1,15 | 1,33 | 1,14 | 1,26 | 10,04% | 3.700,00 |
| 23.08.2024 | 1,14 | 1,16 | 1,09 | 1,15 | -2,55% | - |
| 22.08.2024 | 1,20 | 1,20 | 1,12 | 1,18 | -2,08% | - |
| 21.08.2024 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 20.08.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 19.08.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 1,27% | - |
| 16.08.2024 | 1,21 | 1,21 | 1,15 | 1,19 | -2,07% | - |
| 15.08.2024 | 1,15 | 1,21 | 1,14 | 1,21 | 5,22% | - |
| 14.08.2024 | 1,15 | 1,18 | 1,14 | 1,15 | 0,00% | - |
| 13.08.2024 | 1,16 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 12.08.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 1,32% | - |
| 09.08.2024 | 1,15 | 1,15 | 1,12 | 1,14 | -1,30% | - |
| 08.08.2024 | 1,16 | 1,16 | 1,14 | 1,15 | 0,44% | - |
| 07.08.2024 | 1,13 | 1,15 | 1,11 | 1,15 | 2,23% | - |
| 06.08.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 05.08.2024 | 1,14 | 1,18 | 1,09 | 1,11 | -5,93% | - |