1,525€
0,33%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,52 | 1,55 | 1,52 | 1,52 | 0,00% | - |
| 14.08.2025 | 1,63 | 2,02 | 1,51 | 1,52 | -8,98% | 19.354,00 |
| 13.08.2025 | 1,65 | 1,71 | 1,62 | 1,67 | 0,60% | - |
| 12.08.2025 | 1,63 | 2,08 | 1,59 | 1,66 | 2,79% | 15.955,00 |
| 11.08.2025 | 1,72 | 2,14 | 1,61 | 1,62 | -6,10% | 33.920,00 |
| 08.08.2025 | 2,05 | 2,07 | 1,67 | 1,72 | -15,69% | 1.500,00 |
| 07.08.2025 | 1,53 | 2,15 | 1,53 | 2,04 | 32,47% | 20.000,00 |
| 06.08.2025 | 1,62 | 1,67 | 1,35 | 1,54 | -4,94% | 3.000,00 |
| 05.08.2025 | 1,69 | 1,78 | 1,45 | 1,62 | -5,81% | 1.500,00 |
| 04.08.2025 | 1,47 | 1,86 | 1,44 | 1,72 | 17,01% | - |
| 01.08.2025 | 1,77 | 1,89 | 1,47 | 1,47 | -20,75% | 2.000,00 |
| 31.07.2025 | 1,94 | 1,95 | 1,86 | 1,86 | -2,88% | - |
| 30.07.2025 | 1,93 | 1,95 | 1,90 | 1,91 | 0,79% | - |
| 29.07.2025 | 1,93 | 1,97 | 1,89 | 1,90 | -2,32% | - |
| 28.07.2025 | 1,92 | 1,97 | 1,92 | 1,94 | 1,04% | - |
| 25.07.2025 | 1,94 | 1,97 | 1,60 | 1,92 | -1,29% | - |
| 24.07.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 0,26% | - |
| 23.07.2025 | 1,93 | 1,97 | 1,93 | 1,94 | -0,77% | - |
| 22.07.2025 | 2,01 | 2,01 | 1,94 | 1,96 | -1,51% | - |
| 21.07.2025 | 1,97 | 2,03 | 1,95 | 1,99 | 3,66% | - |
| 18.07.2025 | 1,96 | 1,97 | 1,92 | 1,92 | -2,30% | - |
| 17.07.2025 | 1,96 | 1,97 | 1,94 | 1,96 | 1,03% | 500,00 |
| 16.07.2025 | 1,94 | 1,96 | 1,94 | 1,94 | -2,76% | - |
| 15.07.2025 | 1,97 | 2,01 | 1,88 | 2,00 | 1,27% | - |
| 14.07.2025 | 1,84 | 2,19 | 1,77 | 1,97 | 5,91% | 100,00 |
| 11.07.2025 | 1,86 | 1,86 | 1,81 | 1,86 | 0,00% | 500,00 |
| 10.07.2025 | 1,95 | 1,95 | 1,81 | 1,86 | 0,54% | 1.050,00 |
| 09.07.2025 | 1,86 | 1,90 | 1,56 | 1,85 | 0,54% | - |
| 08.07.2025 | 1,88 | 1,88 | 1,83 | 1,84 | -2,13% | 90,00 |
| 07.07.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 3,87% | - |
| 04.07.2025 | 1,90 | 1,94 | 1,81 | 1,81 | -4,23% | - |
| 03.07.2025 | 1,72 | 1,94 | 1,72 | 1,89 | 7,69% | 3.000,00 |
| 02.07.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 3,24% | - |
| 01.07.2025 | 1,63 | 1,76 | 1,62 | 1,70 | 4,94% | - |
| 30.06.2025 | 1,62 | 1,72 | 1,62 | 1,62 | 2,86% | - |
| 27.06.2025 | 1,72 | 1,73 | 1,58 | 1,58 | -8,43% | - |
| 26.06.2025 | 1,57 | 1,78 | 1,56 | 1,72 | 9,55% | - |
| 25.06.2025 | 1,46 | 1,76 | 1,46 | 1,57 | 7,53% | - |
| 24.06.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -1,02% | - |
| 23.06.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 0,34% | - |
| 20.06.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 1,03% | - |
| 19.06.2025 | 1,42 | 1,47 | 1,36 | 1,46 | 2,11% | - |
| 18.06.2025 | 1,44 | 1,46 | 1,32 | 1,43 | -1,04% | - |
| 17.06.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,69% | - |
| 16.06.2025 | 1,40 | 1,45 | 1,39 | 1,45 | 4,32% | - |
| 13.06.2025 | 1,43 | 1,44 | 1,39 | 1,39 | -2,11% | - |
| 12.06.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 0,00% | 1.000,00 |
| 11.06.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 10.06.2025 | 1,39 | 1,44 | 1,39 | 1,42 | 2,16% | - |
| 09.06.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -2,80% | - |
| 06.06.2025 | 1,33 | 1,44 | 1,33 | 1,43 | 7,52% | - |
| 05.06.2025 | 1,30 | 1,39 | 1,30 | 1,33 | 2,70% | - |
| 04.06.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,77% | - |
| 03.06.2025 | 1,32 | 1,37 | 1,30 | 1,31 | -1,14% | - |
| 02.06.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 30.05.2025 | 1,30 | 1,39 | 1,29 | 1,30 | 0,00% | 1.500,00 |
| 29.05.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 1,56% | - |
| 28.05.2025 | 1,27 | 1,30 | 1,25 | 1,28 | 0,79% | - |
| 27.05.2025 | 1,23 | 1,28 | 1,23 | 1,27 | 3,25% | - |
| 26.05.2025 | 1,30 | 1,31 | 1,23 | 1,23 | -4,65% | - |
| 23.05.2025 | 1,22 | 1,55 | 1,22 | 1,29 | 5,74% | - |
| 22.05.2025 | 1,20 | 1,48 | 1,20 | 1,22 | 1,67% | - |
| 21.05.2025 | 1,16 | 1,25 | 1,08 | 1,20 | 3,00% | - |
| 20.05.2025 | 1,24 | 1,46 | 1,17 | 1,17 | -6,05% | - |
| 19.05.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,81% | - |
| 16.05.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 15.05.2025 | 1,18 | 1,51 | 1,16 | 1,23 | 3,80% | 4.000,00 |
| 14.05.2025 | 1,20 | 1,23 | 1,16 | 1,19 | -1,66% | - |
| 13.05.2025 | 1,24 | 1,29 | 1,17 | 1,21 | -2,82% | - |
| 12.05.2025 | 1,28 | 1,30 | 1,23 | 1,24 | -3,50% | - |
| 09.05.2025 | 1,28 | 1,29 | 1,26 | 1,29 | 0,39% | - |
| 08.05.2025 | 1,27 | 1,29 | 1,23 | 1,28 | 2,40% | - |
| 07.05.2025 | 1,35 | 1,39 | 1,16 | 1,25 | -7,41% | - |
| 06.05.2025 | 1,32 | 1,37 | 1,27 | 1,35 | 1,89% | - |
| 05.05.2025 | 1,32 | 1,37 | 1,28 | 1,33 | -0,38% | - |
| 02.05.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 6,40% | - |
| 30.04.2025 | 1,17 | 1,34 | 1,17 | 1,25 | 6,84% | - |
| 29.04.2025 | 1,46 | 1,47 | 1,15 | 1,17 | -20,41% | 1.000,00 |
| 28.04.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -0,68% | - |
| 25.04.2025 | 1,47 | 1,48 | 1,44 | 1,48 | 0,34% | - |
| 24.04.2025 | 1,48 | 1,49 | 1,45 | 1,48 | -0,67% | - |
| 23.04.2025 | 1,50 | 1,50 | 1,36 | 1,49 | 0,34% | - |
| 22.04.2025 | 1,48 | 1,55 | 1,44 | 1,48 | -0,67% | - |
| 17.04.2025 | 1,51 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 16.04.2025 | 1,47 | 1,50 | 1,46 | 1,49 | -0,33% | - |
| 15.04.2025 | 1,49 | 1,51 | 1,42 | 1,50 | 0,00% | - |
| 14.04.2025 | 1,44 | 1,51 | 1,44 | 1,50 | 4,55% | - |
| 11.04.2025 | 1,60 | 1,64 | 1,34 | 1,43 | -10,90% | - |
| 10.04.2025 | 1,60 | 1,65 | 1,58 | 1,61 | 1,26% | 600,00 |
| 09.04.2025 | 1,63 | 1,65 | 1,57 | 1,59 | -2,76% | - |
| 08.04.2025 | 1,62 | 1,65 | 1,62 | 1,63 | 0,62% | 1.800,00 |
| 07.04.2025 | 1,67 | 1,75 | 1,34 | 1,62 | -3,28% | - |
| 04.04.2025 | 1,71 | 1,75 | 1,68 | 1,68 | -2,05% | 100,00 |
| 03.04.2025 | 1,77 | 1,80 | 1,70 | 1,71 | -3,66% | - |
| 02.04.2025 | 1,67 | 2,12 | 1,67 | 1,78 | 6,29% | - |
| 01.04.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 31.03.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 28.03.2025 | 1,81 | 1,83 | 1,23 | 1,67 | -7,73% | 500,00 |
| 27.03.2025 | 1,72 | 1,89 | 1,71 | 1,81 | 4,93% | - |
| 26.03.2025 | 1,73 | 1,73 | 1,71 | 1,73 | -0,29% | - |