1,500€
-1,32%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,58 | 2,00 | 1,48 | 1,50 | -5,06% | 19.000,00 |
| 13.08.2026 | 1,58 | 1,63 | 1,58 | 1,58 | -0,63% | 36.250,00 |
| 12.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 10.08.2026 | 1,59 | 2,19 | 1,53 | 1,58 | 0,00% | - |
| 07.08.2026 | 1,56 | 1,99 | 1,55 | 1,58 | 1,61% | - |
| 06.08.2026 | 1,58 | 1,61 | 1,55 | 1,56 | -0,96% | - |
| 05.08.2026 | 1,53 | 2,19 | 1,53 | 1,57 | 1,62% | - |
| 04.08.2026 | 1,62 | 2,18 | 1,49 | 1,55 | -4,63% | - |
| 03.08.2026 | 1,60 | 2,19 | 1,51 | 1,62 | 1,57% | - |
| 31.07.2026 | 1,56 | 1,60 | 1,55 | 1,60 | 2,57% | - |
| 30.07.2026 | 1,57 | 1,58 | 1,56 | 1,56 | -0,96% | - |
| 29.07.2026 | 1,56 | 1,93 | 1,56 | 1,57 | 0,96% | - |
| 28.07.2026 | 1,61 | 1,64 | 1,55 | 1,56 | -3,72% | - |
| 27.07.2026 | 1,59 | 1,95 | 1,56 | 1,62 | 1,89% | - |
| 24.07.2026 | 1,57 | 1,59 | 1,57 | 1,59 | -0,94% | - |
| 23.07.2026 | 1,51 | 1,98 | 1,51 | 1,60 | 2,24% | - |
| 22.07.2026 | 1,58 | 1,59 | 1,55 | 1,57 | -0,95% | - |
| 21.07.2026 | 1,57 | 1,60 | 1,57 | 1,58 | 0,96% | - |
| 20.07.2026 | 1,57 | 1,57 | 1,55 | 1,57 | 0,00% | 10.234,00 |
| 17.07.2026 | 1,55 | 1,57 | 1,54 | 1,57 | -1,26% | - |
| 16.07.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 15.07.2026 | 1,59 | 1,59 | 1,56 | 1,58 | -0,63% | - |
| 14.07.2026 | 1,59 | 1,97 | 1,56 | 1,59 | 0,00% | - |
| 13.07.2026 | 1,62 | 1,93 | 1,57 | 1,59 | -1,86% | - |
| 10.07.2026 | 1,55 | 1,93 | 1,55 | 1,62 | 4,53% | - |
| 09.07.2026 | 1,58 | 1,97 | 1,54 | 1,55 | -1,59% | - |
| 08.07.2026 | 1,62 | 1,97 | 1,54 | 1,57 | -2,79% | 1.680,00 |
| 07.07.2026 | 1,52 | 1,99 | 1,52 | 1,62 | 5,90% | - |
| 06.07.2026 | 1,73 | 1,74 | 1,52 | 1,53 | -11,59% | 26.000,00 |
| 03.07.2026 | 1,74 | 2,03 | 1,72 | 1,73 | -0,86% | - |
| 02.07.2026 | 1,74 | 2,03 | 1,65 | 1,74 | 0,29% | - |
| 01.07.2026 | 1,74 | 1,75 | 1,70 | 1,74 | -0,29% | 200,00 |
| 30.06.2026 | 1,73 | 1,88 | 1,71 | 1,74 | 0,87% | 20.220,00 |
| 29.06.2026 | 1,68 | 1,88 | 1,68 | 1,73 | 4,23% | - |
| 26.06.2026 | 1,71 | 1,75 | 1,64 | 1,66 | -1,49% | 1.720,00 |
| 25.06.2026 | 1,70 | 1,81 | 1,66 | 1,68 | -0,88% | - |
| 24.06.2026 | 1,68 | 1,81 | 1,68 | 1,70 | 1,19% | 36,00 |
| 23.06.2026 | 1,74 | 1,75 | 1,66 | 1,68 | -3,74% | - |
| 22.06.2026 | 1,74 | 1,80 | 1,67 | 1,74 | 0,29% | - |
| 19.06.2026 | 1,81 | 1,85 | 1,72 | 1,74 | -3,61% | 56.200,00 |
| 18.06.2026 | 1,86 | 1,90 | 1,80 | 1,80 | -3,74% | 160,00 |
| 17.06.2026 | 1,86 | 1,90 | 1,83 | 1,87 | 0,27% | - |
| 16.06.2026 | 1,87 | 1,88 | 1,80 | 1,87 | 0,00% | - |
| 15.06.2026 | 1,84 | 1,87 | 1,80 | 1,87 | 1,63% | - |
| 12.06.2026 | 1,88 | 1,90 | 1,73 | 1,84 | -2,65% | 25.480,00 |
| 11.06.2026 | 1,90 | 1,92 | 1,87 | 1,89 | -0,79% | - |
| 10.06.2026 | 1,89 | 1,91 | 1,88 | 1,90 | 0,26% | 4.350,00 |
| 09.06.2026 | 1,89 | 1,94 | 1,71 | 1,90 | 0,00% | - |
| 08.06.2026 | 1,89 | 1,93 | 1,88 | 1,90 | 0,00% | 16.250,00 |
| 05.06.2026 | 1,93 | 1,94 | 1,89 | 1,90 | -1,56% | - |
| 04.06.2026 | 1,95 | 1,95 | 1,91 | 1,93 | 0,52% | - |
| 03.06.2026 | 1,95 | 1,95 | 1,73 | 1,92 | -0,52% | - |
| 02.06.2026 | 1,97 | 1,99 | 1,93 | 1,93 | -1,79% | 11.480,00 |
| 01.06.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -2,24% | 136,00 |
| 29.05.2026 | 2,00 | 2,04 | 1,99 | 2,01 | -0,25% | 54.000,00 |
| 28.05.2026 | 2,01 | 2,03 | 1,98 | 2,01 | -0,50% | - |
| 27.05.2026 | 2,03 | 2,03 | 2,00 | 2,02 | 0,00% | 44.000,00 |
| 26.05.2026 | 2,04 | 2,04 | 2,00 | 2,02 | -0,49% | - |
| 25.05.2026 | 2,00 | 2,05 | 2,00 | 2,03 | 1,75% | - |
| 22.05.2026 | 1,99 | 2,04 | 1,98 | 2,00 | 0,25% | - |
| 21.05.2026 | 2,01 | 2,01 | 1,95 | 1,99 | -1,24% | - |
| 20.05.2026 | 2,02 | 2,03 | 2,00 | 2,02 | -0,49% | - |
| 19.05.2026 | 2,02 | 2,03 | 1,99 | 2,03 | 0,00% | - |
| 18.05.2026 | 2,00 | 2,03 | 1,98 | 2,03 | 1,76% | 5.700,00 |
| 15.05.2026 | 2,04 | 2,05 | 1,98 | 1,99 | -2,45% | 46.220,00 |
| 14.05.2026 | 2,05 | 2,06 | 2,04 | 2,04 | -0,49% | - |
| 13.05.2026 | 2,06 | 2,08 | 2,00 | 2,05 | -0,49% | - |
| 12.05.2026 | 2,04 | 2,10 | 2,04 | 2,06 | 0,49% | 24.904,00 |
| 11.05.2026 | 2,02 | 2,09 | 2,01 | 2,05 | 0,74% | - |
| 08.05.2026 | 2,06 | 2,11 | 2,02 | 2,04 | 0,74% | 61.450,00 |
| 07.05.2026 | 2,05 | 2,08 | 2,00 | 2,02 | -1,46% | - |
| 06.05.2026 | 2,08 | 2,09 | 1,79 | 2,05 | -1,44% | - |
| 05.05.2026 | 2,09 | 2,09 | 2,05 | 2,08 | -0,95% | - |
| 04.05.2026 | 2,06 | 2,12 | 2,03 | 2,10 | 5,26% | - |
| 30.04.2026 | 2,05 | 2,12 | 1,97 | 2,00 | -4,55% | 42.080,00 |
| 29.04.2026 | 2,08 | 2,09 | 2,06 | 2,09 | 1,70% | - |
| 28.04.2026 | 2,03 | 2,14 | 2,03 | 2,06 | -3,07% | - |
| 27.04.2026 | 1,98 | 2,32 | 1,96 | 2,12 | 7,89% | 35.866,00 |
| 24.04.2026 | 1,85 | 2,04 | 1,84 | 1,97 | 6,22% | 21.750,00 |
| 23.04.2026 | 1,75 | 1,94 | 1,73 | 1,85 | 0,27% | 1.335,00 |
| 22.04.2026 | 1,90 | 1,94 | 1,75 | 1,85 | -5,14% | - |
| 21.04.2026 | 1,94 | 2,08 | 1,86 | 1,95 | 0,00% | 86.515,00 |
| 20.04.2026 | 1,69 | 1,99 | 1,61 | 1,95 | 12,43% | 40.000,00 |
| 17.04.2026 | 1,60 | 1,76 | 1,57 | 1,73 | 9,49% | 23.650,00 |
| 16.04.2026 | 1,63 | 1,65 | 1,55 | 1,58 | -2,77% | - |
| 15.04.2026 | 1,35 | 1,66 | 1,33 | 1,63 | 20,37% | 28.500,00 |
| 14.04.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -4,26% | 74.500,00 |
| 13.04.2026 | 1,38 | 1,41 | 1,36 | 1,41 | -1,40% | 39.000,00 |
| 10.04.2026 | 1,37 | 1,46 | 1,35 | 1,43 | 6,32% | - |
| 09.04.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -1,47% | - |
| 08.04.2026 | 1,38 | 1,38 | 1,34 | 1,37 | 3,41% | - |
| 07.04.2026 | 1,35 | 1,40 | 1,32 | 1,32 | 0,00% | - |
| 02.04.2026 | 1,37 | 1,38 | 1,32 | 1,32 | -1,12% | - |
| 01.04.2026 | 1,37 | 1,38 | 1,28 | 1,34 | -1,84% | - |
| 31.03.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 0,00% | - |
| 30.03.2026 | 1,37 | 1,40 | 1,36 | 1,36 | 0,00% | - |
| 27.03.2026 | 1,38 | 1,41 | 1,34 | 1,36 | -1,09% | - |
| 26.03.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | - |
| 25.03.2026 | 1,42 | 1,43 | 1,36 | 1,36 | -4,23% | - |
| 24.03.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,35% | - |