1,140€
3,64%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 1,18 | 1,18 | 1,14 | 1,18 | 0,00% | 43.800,00 |
| 01.08.2024 | 1,23 | 1,26 | 1,18 | 1,18 | -3,28% | - |
| 31.07.2024 | 1,22 | 1,26 | 1,19 | 1,22 | 0,00% | - |
| 30.07.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 0,00% | - |
| 29.07.2024 | 1,22 | 1,26 | 1,21 | 1,22 | -0,41% | 2.650,00 |
| 26.07.2024 | 1,24 | 1,31 | 1,19 | 1,23 | -0,81% | 900,00 |
| 25.07.2024 | 1,20 | 1,24 | 1,19 | 1,24 | 3,35% | - |
| 24.07.2024 | 1,32 | 1,33 | 1,16 | 1,20 | -9,81% | - |
| 23.07.2024 | 1,30 | 1,33 | 1,29 | 1,33 | 2,71% | - |
| 22.07.2024 | 1,10 | 1,29 | 1,09 | 1,29 | 17,27% | - |
| 19.07.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 4.900,00 |
| 18.07.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | - |
| 17.07.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,90% | - |
| 16.07.2024 | 1,11 | 1,12 | 1,02 | 1,11 | -0,45% | 39.040,00 |
| 15.07.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 4,21% | - |
| 12.07.2024 | 1,22 | 1,22 | 1,05 | 1,07 | -12,30% | 26.481,00 |
| 11.07.2024 | 1,22 | 1,24 | 1,18 | 1,22 | 0,41% | - |
| 10.07.2024 | 1,14 | 1,26 | 1,13 | 1,22 | 6,58% | - |
| 09.07.2024 | 1,18 | 1,18 | 1,12 | 1,14 | -3,39% | - |
| 08.07.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 3,96% | - |
| 05.07.2024 | 1,16 | 1,21 | 1,13 | 1,14 | -0,44% | - |
| 04.07.2024 | 1,21 | 1,22 | 1,12 | 1,14 | -5,79% | - |
| 03.07.2024 | 1,21 | 1,22 | 1,16 | 1,21 | 0,00% | - |
| 02.07.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 01.07.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 28.06.2024 | 1,19 | 1,22 | 1,16 | 1,21 | -0,82% | - |
| 27.06.2024 | 1,16 | 1,23 | 1,16 | 1,22 | 3,83% | - |
| 26.06.2024 | 1,18 | 1,20 | 1,15 | 1,18 | -2,08% | - |
| 25.06.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 0,84% | - |
| 24.06.2024 | 1,24 | 1,25 | 1,17 | 1,19 | -3,64% | - |
| 21.06.2024 | 1,24 | 1,26 | 1,21 | 1,24 | 0,41% | - |
| 20.06.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -1,20% | - |
| 19.06.2024 | 1,21 | 1,26 | 1,21 | 1,25 | 2,89% | - |
| 18.06.2024 | 1,22 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 17.06.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 1,67% | - |
| 14.06.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 13.06.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -0,42% | - |
| 12.06.2024 | 1,21 | 1,23 | 1,20 | 1,20 | -0,42% | - |
| 11.06.2024 | 1,23 | 1,23 | 1,18 | 1,20 | -2,04% | - |
| 10.06.2024 | 1,24 | 1,25 | 1,20 | 1,23 | -1,21% | - |
| 07.06.2024 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | - |
| 06.06.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 05.06.2024 | 1,26 | 1,26 | 1,22 | 1,25 | 0,00% | - |
| 04.06.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,22% | 1.040,00 |
| 03.06.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 2,07% | 400,00 |
| 31.05.2024 | 1,23 | 1,25 | 1,20 | 1,21 | -2,03% | - |
| 30.05.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -1,99% | - |
| 29.05.2024 | 1,29 | 1,29 | 1,24 | 1,26 | -2,71% | - |
| 28.05.2024 | 1,22 | 1,36 | 1,19 | 1,29 | 6,61% | - |
| 27.05.2024 | 1,15 | 1,23 | 1,15 | 1,21 | 5,22% | - |
| 24.05.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 2,68% | 23.108,00 |
| 23.05.2024 | 1,30 | 1,31 | 1,12 | 1,12 | -12,84% | 28.000,00 |
| 22.05.2024 | 1,35 | 1,35 | 1,21 | 1,29 | -4,46% | 28.290,00 |
| 21.05.2024 | 1,37 | 1,41 | 1,33 | 1,35 | -2,18% | 24.266,00 |
| 20.05.2024 | 1,41 | 1,41 | 1,37 | 1,38 | -2,14% | - |
| 17.05.2024 | 1,45 | 1,45 | 1,37 | 1,41 | -2,77% | - |
| 16.05.2024 | 1,31 | 1,45 | 1,25 | 1,45 | 9,89% | - |
| 15.05.2024 | 1,34 | 1,37 | 1,29 | 1,32 | -1,87% | 104.800,00 |
| 14.05.2024 | 1,36 | 1,36 | 1,21 | 1,34 | -0,74% | - |
| 13.05.2024 | 1,35 | 1,36 | 1,32 | 1,35 | 0,37% | - |