1,430€
13,49%
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 | 1,33 | 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% | - |
| 25.03.2025 | 1,73 | 1,73 | 1,71 | 1,73 | 0,00% | - |
| 24.03.2025 | 1,73 | 1,73 | 1,69 | 1,73 | 0,00% | - |
| 21.03.2025 | 1,73 | 1,73 | 1,69 | 1,73 | 0,00% | - |
| 20.03.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 0,29% | - |
| 19.03.2025 | 1,72 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 18.03.2025 | 1,67 | 1,75 | 1,67 | 1,72 | -1,43% | - |
| 17.03.2025 | 1,66 | 1,75 | 1,64 | 1,75 | 4,80% | - |
| 14.03.2025 | 1,79 | 1,79 | 1,65 | 1,67 | -6,46% | - |
| 13.03.2025 | 1,78 | 1,80 | 1,76 | 1,78 | 0,00% | - |
| 12.03.2025 | 1,78 | 1,80 | 1,78 | 1,78 | 0,00% | - |
| 11.03.2025 | 1,79 | 1,80 | 1,78 | 1,78 | 0,00% | - |
| 10.03.2025 | 1,76 | 1,80 | 1,75 | 1,78 | 1,14% | 3.810,00 |
| 07.03.2025 | 1,80 | 1,80 | 1,55 | 1,76 | -1,95% | - |
| 06.03.2025 | 1,87 | 1,87 | 1,58 | 1,80 | -3,75% | 72.000,00 |
| 05.03.2025 | 1,77 | 2,16 | 1,75 | 1,87 | 5,37% | - |
| 04.03.2025 | 1,71 | 2,22 | 1,68 | 1,77 | 3,51% | - |
| 03.03.2025 | 1,73 | 1,73 | 1,68 | 1,71 | -1,16% | - |
| 28.02.2025 | 1,71 | 1,84 | 1,70 | 1,73 | 1,17% | - |
| 27.02.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,29% | - |
| 26.02.2025 | 1,74 | 1,75 | 1,70 | 1,71 | -1,45% | - |
| 25.02.2025 | 1,63 | 2,20 | 1,62 | 1,73 | 6,13% | - |
| 24.02.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -0,31% | - |
| 21.02.2025 | 1,66 | 1,69 | 1,62 | 1,64 | -1,51% | - |
| 20.02.2025 | 1,68 | 2,13 | 1,65 | 1,66 | 0,00% | 3.157,00 |
| 19.02.2025 | 1,63 | 2,09 | 1,61 | 1,66 | 1,53% | 11.520,00 |
| 18.02.2025 | 1,64 | 1,65 | 1,60 | 1,64 | 0,00% | - |
| 17.02.2025 | 1,59 | 1,79 | 1,56 | 1,64 | 2,83% | - |
| 14.02.2025 | 1,64 | 1,76 | 1,58 | 1,59 | -2,45% | - |
| 13.02.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,62% | - |
| 12.02.2025 | 1,52 | 1,70 | 1,50 | 1,62 | 3,85% | 42.000,00 |
| 11.02.2025 | 1,65 | 1,71 | 1,50 | 1,56 | -8,24% | 21.000,00 |
| 10.02.2025 | 1,65 | 1,73 | 1,61 | 1,70 | 3,03% | - |
| 07.02.2025 | 1,71 | 1,80 | 1,56 | 1,65 | -2,37% | - |
| 06.02.2025 | 1,82 | 1,84 | 1,68 | 1,69 | -7,14% | 4.100,00 |
| 05.02.2025 | 1,81 | 1,85 | 1,80 | 1,82 | -0,82% | 438,00 |
| 04.02.2025 | 1,81 | 1,88 | 1,77 | 1,84 | -1,87% | - |
| 03.02.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 0,54% | - |
| 31.01.2025 | 1,88 | 1,88 | 1,84 | 1,86 | -0,80% | - |
| 30.01.2025 | 1,86 | 1,88 | 1,83 | 1,88 | 1,35% | - |
| 29.01.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 1,09% | - |
| 28.01.2025 | 1,86 | 1,86 | 1,77 | 1,83 | -1,61% | - |
| 27.01.2025 | 1,90 | 1,91 | 1,56 | 1,86 | -2,11% | - |
| 24.01.2025 | 1,91 | 1,92 | 1,88 | 1,90 | 0,00% | 1.584,00 |
| 23.01.2025 | 1,93 | 1,95 | 1,88 | 1,90 | -1,04% | - |
| 22.01.2025 | 1,85 | 1,94 | 1,81 | 1,92 | 2,67% | 493,00 |
| 21.01.2025 | 1,80 | 1,87 | 1,79 | 1,87 | 3,89% | 700,00 |
| 20.01.2025 | 1,75 | 1,88 | 1,66 | 1,80 | 2,86% | 30.500,00 |
| 17.01.2025 | 1,80 | 1,80 | 1,74 | 1,75 | -3,05% | - |
| 16.01.2025 | 1,67 | 1,84 | 1,65 | 1,81 | 6,18% | 17.160,00 |
| 15.01.2025 | 1,67 | 1,72 | 1,64 | 1,70 | 1,80% | - |