1,625€
-1,81%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,66 | 1,69 | 1,61 | 1,63 | -1,51% | - |
| 20.02.2025 | 1,65 | 2,13 | 1,65 | 1,66 | 0,61% | - |
| 19.02.2025 | 1,63 | 2,20 | 1,61 | 1,65 | 1,23% | 480,00 |
| 18.02.2025 | 1,63 | 1,64 | 1,58 | 1,63 | 0,00% | - |
| 17.02.2025 | 1,59 | 1,79 | 1,57 | 1,63 | 2,52% | - |
| 14.02.2025 | 1,63 | 1,77 | 1,58 | 1,59 | -2,76% | 400,00 |
| 13.02.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,93% | - |
| 12.02.2025 | 1,49 | 1,70 | 1,49 | 1,62 | 9,12% | 300,00 |
| 11.02.2025 | 1,70 | 1,71 | 1,48 | 1,48 | -12,68% | 1.500,00 |
| 10.02.2025 | 1,68 | 1,74 | 1,61 | 1,70 | 1,50% | - |
| 07.02.2025 | 1,69 | 1,81 | 1,56 | 1,67 | -0,89% | - |
| 06.02.2025 | 1,82 | 1,84 | 1,59 | 1,69 | -7,42% | - |
| 05.02.2025 | 1,81 | 1,85 | 1,80 | 1,82 | 0,55% | 1.094,00 |
| 04.02.2025 | 1,87 | 1,88 | 1,77 | 1,81 | -3,47% | - |
| 03.02.2025 | 1,86 | 1,88 | 1,81 | 1,88 | 0,81% | - |
| 31.01.2025 | 1,87 | 1,88 | 1,84 | 1,86 | -0,80% | - |
| 30.01.2025 | 1,84 | 1,88 | 1,83 | 1,88 | 1,90% | - |
| 29.01.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 0,55% | - |
| 28.01.2025 | 1,86 | 1,86 | 1,77 | 1,83 | -1,61% | 4.000,00 |
| 27.01.2025 | 1,90 | 1,91 | 1,56 | 1,86 | -2,36% | - |
| 24.01.2025 | 1,90 | 1,92 | 1,81 | 1,91 | 0,00% | - |
| 23.01.2025 | 1,92 | 1,95 | 1,75 | 1,91 | -1,04% | - |
| 22.01.2025 | 1,87 | 1,94 | 1,82 | 1,93 | 2,94% | - |
| 21.01.2025 | 1,81 | 1,87 | 1,79 | 1,87 | 3,89% | - |
| 20.01.2025 | 1,75 | 1,85 | 1,66 | 1,80 | 2,86% | 2.750,00 |
| 17.01.2025 | 1,81 | 1,81 | 1,74 | 1,75 | -2,51% | 1.000,00 |
| 16.01.2025 | 1,66 | 1,84 | 1,66 | 1,80 | 7,49% | 5.000,00 |
| 15.01.2025 | 1,67 | 1,68 | 1,62 | 1,67 | 0,00% | - |
| 14.01.2025 | 1,71 | 1,72 | 1,62 | 1,67 | -2,34% | - |
| 13.01.2025 | 1,71 | 1,72 | 1,64 | 1,71 | 0,00% | 750,00 |
| 10.01.2025 | 1,78 | 1,78 | 1,64 | 1,71 | -3,66% | - |
| 09.01.2025 | 1,67 | 1,83 | 1,66 | 1,78 | 6,29% | - |
| 08.01.2025 | 1,60 | 1,80 | 1,58 | 1,67 | 4,38% | 2.200,00 |
| 07.01.2025 | 1,57 | 1,71 | 1,56 | 1,60 | 2,24% | - |
| 06.01.2025 | 1,57 | 1,89 | 1,55 | 1,57 | 0,00% | - |
| 03.01.2025 | 1,33 | 1,73 | 1,33 | 1,57 | 17,67% | - |
| 02.01.2025 | 1,27 | 1,66 | 1,21 | 1,33 | 4,72% | 650,00 |
| 30.12.2024 | 1,25 | 1,63 | 1,24 | 1,27 | 1,60% | - |
| 27.12.2024 | 1,43 | 1,44 | 1,25 | 1,25 | -12,59% | 2.000,00 |
| 23.12.2024 | 1,44 | 1,47 | 1,31 | 1,43 | -0,69% | 350,00 |
| 20.12.2024 | 1,37 | 1,74 | 1,36 | 1,44 | 4,35% | - |
| 19.12.2024 | 1,48 | 1,49 | 1,32 | 1,38 | -4,83% | - |
| 18.12.2024 | 1,23 | 1,71 | 1,23 | 1,45 | 17,89% | - |
| 17.12.2024 | 1,28 | 1,32 | 1,23 | 1,23 | -3,91% | 400,00 |
| 16.12.2024 | 1,30 | 1,30 | 1,23 | 1,28 | -1,16% | - |
| 13.12.2024 | 1,28 | 1,36 | 1,24 | 1,30 | 1,17% | - |
| 12.12.2024 | 1,25 | 1,37 | 1,10 | 1,28 | 2,40% | 710,00 |
| 11.12.2024 | 1,48 | 1,54 | 1,25 | 1,25 | -15,54% | 3.000,00 |
| 10.12.2024 | 1,67 | 1,67 | 1,44 | 1,48 | -11,11% | 5.030,00 |
| 09.12.2024 | 1,70 | 1,70 | 1,30 | 1,67 | -1,77% | 4.300,00 |
| 06.12.2024 | 1,72 | 1,81 | 1,69 | 1,70 | -1,17% | 3.212,00 |
| 05.12.2024 | 1,75 | 1,85 | 1,34 | 1,72 | -2,00% | - |
| 04.12.2024 | 1,73 | 1,76 | 1,71 | 1,75 | 1,16% | - |
| 03.12.2024 | 1,94 | 1,97 | 1,24 | 1,73 | -10,82% | - |
| 02.12.2024 | 2,01 | 2,03 | 1,36 | 1,94 | -4,20% | 1.435,00 |
| 29.11.2024 | 2,02 | 2,04 | 1,99 | 2,03 | 0,25% | - |
| 28.11.2024 | 2,02 | 2,03 | 1,99 | 2,02 | 0,25% | 3.000,00 |
| 27.11.2024 | 2,03 | 2,04 | 2,00 | 2,02 | -0,49% | - |
| 26.11.2024 | 2,01 | 2,04 | 2,00 | 2,03 | 0,50% | - |
| 25.11.2024 | 2,04 | 2,05 | 2,00 | 2,02 | -0,98% | - |
| 22.11.2024 | 1,98 | 2,06 | 1,97 | 2,04 | 3,04% | 25,00 |
| 21.11.2024 | 2,01 | 2,06 | 1,95 | 1,98 | -1,74% | - |
| 20.11.2024 | 2,02 | 2,05 | 1,98 | 2,01 | 0,25% | - |
| 19.11.2024 | 2,26 | 2,26 | 1,98 | 2,01 | -10,89% | - |
| 18.11.2024 | 2,00 | 2,45 | 1,95 | 2,25 | 12,50% | - |
| 15.11.2024 | 2,03 | 2,04 | 1,97 | 2,00 | -1,23% | - |
| 14.11.2024 | 1,99 | 2,03 | 1,97 | 2,03 | 2,02% | - |
| 13.11.2024 | 2,07 | 2,07 | 1,98 | 1,99 | -4,11% | - |
| 12.11.2024 | 2,02 | 2,08 | 1,98 | 2,07 | 2,73% | - |
| 11.11.2024 | 2,15 | 2,18 | 2,00 | 2,02 | -5,84% | - |
| 08.11.2024 | 2,03 | 2,26 | 2,01 | 2,14 | 5,68% | 1.000,00 |
| 07.11.2024 | 1,98 | 2,03 | 1,97 | 2,03 | 2,02% | - |
| 06.11.2024 | 1,97 | 2,06 | 1,97 | 1,99 | -1,00% | 2.000,00 |
| 05.11.2024 | 2,01 | 2,02 | 1,98 | 2,01 | 0,00% | - |
| 04.11.2024 | 1,98 | 2,02 | 1,98 | 2,01 | 1,26% | - |
| 01.11.2024 | 1,99 | 2,00 | 1,97 | 1,98 | -0,50% | - |
| 31.10.2024 | 2,06 | 2,10 | 1,97 | 1,99 | -3,16% | 2.000,00 |
| 30.10.2024 | 2,05 | 2,10 | 2,04 | 2,06 | 0,24% | - |
| 29.10.2024 | 2,01 | 2,08 | 1,99 | 2,05 | 2,24% | - |
| 28.10.2024 | 2,01 | 2,07 | 1,97 | 2,01 | -0,25% | 580,00 |
| 25.10.2024 | 2,18 | 2,19 | 2,01 | 2,01 | -8,01% | - |
| 24.10.2024 | 2,15 | 2,22 | 2,07 | 2,19 | 1,63% | 500,00 |
| 23.10.2024 | 2,16 | 2,25 | 2,00 | 2,15 | 4,62% | 945,00 |
| 22.10.2024 | 2,30 | 2,33 | 1,98 | 2,06 | -8,26% | - |
| 21.10.2024 | 1,95 | 2,50 | 1,95 | 2,24 | 14,87% | 1.058,00 |
| 18.10.2024 | 2,01 | 2,38 | 1,84 | 1,95 | -3,23% | 800,00 |
| 17.10.2024 | 2,08 | 2,36 | 2,01 | 2,02 | -3,13% | 2.200,00 |
| 16.10.2024 | 2,78 | 2,79 | 2,08 | 2,08 | -25,18% | 6.889,00 |
| 15.10.2024 | 2,72 | 3,04 | 2,67 | 2,78 | 2,21% | 1.000,00 |
| 14.10.2024 | 2,45 | 3,19 | 2,37 | 2,72 | 11,02% | 700,00 |
| 11.10.2024 | 2,54 | 3,16 | 2,21 | 2,45 | -3,54% | 1.050,00 |
| 10.10.2024 | 2,15 | 2,76 | 2,13 | 2,54 | 18,14% | 2.266,00 |
| 09.10.2024 | 1,93 | 2,19 | 1,88 | 2,15 | 11,40% | 1.455,00 |
| 08.10.2024 | 1,83 | 1,94 | 1,78 | 1,93 | 5,75% | 50,00 |
| 07.10.2024 | 1,84 | 1,91 | 1,77 | 1,83 | -0,54% | 1.800,00 |
| 04.10.2024 | 1,95 | 1,99 | 1,78 | 1,84 | -5,90% | 3.515,00 |
| 03.10.2024 | 1,53 | 2,20 | 1,49 | 1,95 | 26,62% | 3.230,00 |
| 02.10.2024 | 1,28 | 1,55 | 1,23 | 1,54 | 20,78% | 5.750,00 |
| 01.10.2024 | 1,18 | 1,66 | 1,18 | 1,28 | 8,05% | 150,00 |
| 30.09.2024 | 1,18 | 1,23 | 1,17 | 1,18 | 0,43% | 70,00 |