1,400€
-4,76%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,40 | 1,41 | 1,37 | 1,37 | -6,80% | - |
| 05.11.2026 | 1,44 | 1,47 | 1,39 | 1,47 | 3,52% | - |
| 04.11.2026 | 1,40 | 1,42 | 1,35 | 1,42 | 1,10% | - |
| 03.11.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 02.11.2026 | 1,45 | 1,45 | 1,40 | 1,40 | 0,00% | 1.500,00 |
| 30.10.2026 | 1,40 | 1,44 | 1,40 | 1,40 | 0,00% | - |
| 29.10.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,70% | - |
| 28.10.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 27.10.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 26.10.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 23.10.2026 | 1,40 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 22.10.2026 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 21.10.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -3,42% | - |
| 20.10.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 3,55% | 4.350,00 |
| 19.10.2026 | 1,42 | 1,44 | 1,39 | 1,40 | -1,40% | 150,00 |
| 16.10.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -1,38% | - |
| 15.10.2026 | 1,42 | 1,47 | 1,42 | 1,44 | 1,40% | 4.850,00 |
| 14.10.2026 | 1,42 | 1,46 | 1,42 | 1,42 | 0,00% | - |
| 13.10.2026 | 1,40 | 1,45 | 1,40 | 1,42 | 1,42% | - |
| 12.10.2026 | 1,41 | 1,49 | 1,40 | 1,40 | 0,00% | 800,00 |
| 09.10.2026 | 1,46 | 1,50 | 1,40 | 1,40 | -4,08% | - |
| 08.10.2026 | 1,50 | 1,53 | 1,46 | 1,46 | -2,65% | - |
| 07.10.2026 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 06.10.2026 | 1,54 | 1,57 | 1,50 | 1,50 | -9,04% | - |
| 02.10.2026 | 1,64 | 1,70 | 1,62 | 1,65 | 0,61% | - |
| 01.10.2026 | 1,60 | 1,66 | 1,60 | 1,64 | 2,48% | - |
| 30.09.2026 | 1,58 | 1,62 | 1,58 | 1,60 | 1,26% | - |
| 29.09.2026 | 1,59 | 1,60 | 1,58 | 1,58 | -0,62% | - |
| 28.09.2026 | 1,62 | 1,63 | 1,59 | 1,59 | -1,84% | - |
| 25.09.2026 | 1,63 | 1,66 | 1,62 | 1,62 | 0,62% | 260,00 |
| 24.09.2026 | 1,66 | 1,66 | 1,61 | 1,61 | -2,99% | - |
| 23.09.2026 | 1,69 | 1,73 | 1,62 | 1,66 | -1,76% | 2.000,00 |
| 22.09.2026 | 1,63 | 1,69 | 1,63 | 1,69 | 3,66% | - |
| 21.09.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -2,38% | - |
| 18.09.2026 | 1,54 | 1,67 | 1,54 | 1,67 | 5,66% | - |
| 17.09.2026 | 1,58 | 1,61 | 1,58 | 1,58 | -2,45% | - |
| 16.09.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 15.09.2026 | 1,62 | 1,67 | 1,62 | 1,62 | 0,00% | - |
| 14.09.2026 | 1,70 | 1,71 | 1,62 | 1,62 | -4,68% | 3.082,00 |
| 11.09.2026 | 1,70 | 1,72 | 1,69 | 1,70 | 1,18% | - |
| 10.09.2026 | 1,75 | 1,75 | 1,68 | 1,68 | -3,98% | - |
| 09.09.2026 | 1,69 | 1,75 | 1,67 | 1,75 | -1,68% | - |
| 08.09.2026 | 1,70 | 1,78 | 1,68 | 1,78 | 0,00% | 390,00 |
| 07.09.2026 | 1,68 | 1,78 | 1,63 | 1,78 | 5,92% | 7.189,00 |
| 04.09.2026 | 1,71 | 1,79 | 1,68 | 1,68 | -1,74% | 5.360,00 |
| 03.09.2026 | 1,68 | 1,74 | 1,63 | 1,71 | 1,78% | 2.360,00 |
| 02.09.2026 | 1,54 | 1,72 | 1,52 | 1,68 | 9,03% | 2.200,00 |
| 01.09.2026 | 1,51 | 1,59 | 1,49 | 1,54 | 1,97% | 6.000,00 |
| 31.08.2026 | 1,41 | 1,51 | 1,41 | 1,51 | 7,04% | 800,00 |
| 28.08.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -3,40% | - |
| 27.08.2026 | 1,41 | 1,46 | 1,41 | 1,46 | 3,52% | - |
| 26.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 25.08.2026 | 1,41 | 1,41 | 1,39 | 1,41 | -5,96% | - |
| 24.08.2026 | 1,41 | 1,50 | 1,41 | 1,50 | 6,34% | 500,00 |
| 21.08.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -3,40% | - |
| 20.08.2026 | 1,40 | 1,46 | 1,39 | 1,46 | 4,25% | 4.000,00 |
| 19.08.2026 | 1,41 | 1,46 | 1,40 | 1,40 | -0,70% | 6.041,00 |
| 18.08.2026 | 1,40 | 1,46 | 1,40 | 1,41 | 0,71% | 2.300,00 |
| 17.08.2026 | 1,47 | 1,49 | 1,40 | 1,40 | -5,37% | - |
| 14.08.2026 | 1,52 | 1,52 | 1,45 | 1,48 | -1,97% | 1.000,00 |
| 13.08.2026 | 1,50 | 1,52 | 1,50 | 1,51 | 0,66% | 2.500,00 |
| 12.08.2026 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | 2.000,00 |
| 11.08.2026 | 1,50 | 1,52 | 1,50 | 1,50 | -1,31% | - |
| 10.08.2026 | 1,52 | 1,52 | 1,50 | 1,52 | 0,00% | - |
| 07.08.2026 | 1,52 | 1,53 | 1,50 | 1,52 | 0,00% | - |
| 06.08.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 2,68% | - |
| 05.08.2026 | 1,46 | 1,55 | 1,46 | 1,48 | -1,33% | - |
| 04.08.2026 | 1,57 | 1,57 | 1,46 | 1,50 | -4,43% | - |
| 03.08.2026 | 1,53 | 1,57 | 1,49 | 1,57 | 2,60% | - |
| 31.07.2026 | 1,51 | 1,56 | 1,50 | 1,53 | 1,99% | - |
| 30.07.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 29.07.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 28.07.2026 | 1,56 | 1,57 | 1,50 | 1,50 | -3,82% | - |
| 27.07.2026 | 1,52 | 1,56 | 1,50 | 1,56 | 2,61% | - |
| 24.07.2026 | 1,51 | 1,53 | 1,51 | 1,52 | -3,16% | - |
| 23.07.2026 | 1,50 | 1,57 | 1,50 | 1,57 | 4,64% | - |
| 22.07.2026 | 1,52 | 1,60 | 1,50 | 1,50 | -1,31% | 500,00 |
| 21.07.2026 | 1,50 | 1,57 | 1,50 | 1,52 | 1,32% | - |
| 20.07.2026 | 1,50 | 1,53 | 1,50 | 1,50 | 0,00% | 436,00 |
| 17.07.2026 | 1,50 | 1,53 | 1,50 | 1,50 | -1,95% | - |
| 16.07.2026 | 1,52 | 1,54 | 1,50 | 1,53 | 1,32% | 150,00 |
| 15.07.2026 | 1,53 | 1,55 | 1,51 | 1,51 | -0,65% | - |
| 14.07.2026 | 1,53 | 1,56 | 1,52 | 1,52 | 0,00% | - |
| 13.07.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -1,92% | - |
| 10.07.2026 | 1,50 | 1,56 | 1,50 | 1,55 | 3,31% | - |
| 09.07.2026 | 1,52 | 1,56 | 1,50 | 1,50 | -0,66% | - |
| 08.07.2026 | 1,55 | 1,56 | 1,51 | 1,51 | -1,94% | 1.120,00 |
| 07.07.2026 | 1,48 | 1,59 | 1,48 | 1,54 | 2,65% | - |
| 06.07.2026 | 1,66 | 1,67 | 1,48 | 1,50 | -9,58% | 3.000,00 |
| 03.07.2026 | 1,66 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 02.07.2026 | 1,60 | 1,67 | 1,60 | 1,66 | -5,65% | - |
| 01.07.2026 | 1,67 | 1,76 | 1,66 | 1,76 | -2,21% | 100,00 |
| 30.06.2026 | 1,66 | 1,80 | 1,66 | 1,80 | 8,38% | 1.010,00 |
| 29.06.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -5,65% | - |
| 26.06.2026 | 1,64 | 1,76 | 1,64 | 1,76 | 6,63% | 1.360,00 |
| 25.06.2026 | 1,63 | 1,70 | 1,63 | 1,65 | 1,22% | - |
| 24.06.2026 | 1,60 | 1,72 | 1,60 | 1,63 | 1,23% | 2,00 |
| 23.06.2026 | 1,65 | 1,66 | 1,60 | 1,61 | -2,41% | - |
| 22.06.2026 | 1,64 | 1,66 | 1,64 | 1,65 | 0,00% | 2,00 |
| 19.06.2026 | 1,79 | 1,79 | 1,65 | 1,65 | -7,78% | 3.100,00 |