1,440€
4,35%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1,14 | 1,27 | 1,14 | 1,18 | 3,07% | - |
| 26.09.2024 | 1,24 | 1,25 | 1,12 | 1,14 | -8,06% | 3.530,00 |
| 25.09.2024 | 1,34 | 1,34 | 1,20 | 1,24 | -7,46% | - |
| 24.09.2024 | 1,16 | 1,34 | 1,15 | 1,34 | 15,52% | 7.000,00 |
| 23.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 1,31% | - |
| 20.09.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 19.09.2024 | 1,15 | 1,19 | 1,13 | 1,15 | 0,44% | - |
| 18.09.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,44% | - |
| 17.09.2024 | 1,14 | 1,14 | 1,11 | 1,14 | 0,00% | - |
| 16.09.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 13.09.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 12.09.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 11.09.2024 | 1,21 | 1,21 | 1,13 | 1,14 | -5,39% | - |
| 10.09.2024 | 1,19 | 1,23 | 1,19 | 1,21 | 1,26% | - |
| 09.09.2024 | 1,22 | 1,23 | 1,19 | 1,19 | -2,06% | 80,00 |
| 06.09.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,25% | 3.620,00 |
| 05.09.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 04.09.2024 | 1,20 | 1,21 | 1,17 | 1,20 | 0,00% | - |
| 03.09.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 02.09.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 1,69% | - |
| 30.08.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 29.08.2024 | 1,17 | 1,20 | 1,16 | 1,19 | 1,71% | - |
| 28.08.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 1,30% | - |
| 27.08.2024 | 1,26 | 1,37 | 1,14 | 1,16 | -8,33% | - |
| 26.08.2024 | 1,14 | 1,33 | 1,14 | 1,26 | 10,53% | - |
| 23.08.2024 | 1,18 | 1,18 | 1,10 | 1,14 | -2,56% | 1.000,00 |
| 22.08.2024 | 1,20 | 1,20 | 1,12 | 1,17 | -2,50% | - |
| 21.08.2024 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 20.08.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 19.08.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 1,27% | - |
| 16.08.2024 | 1,21 | 1,22 | 1,15 | 1,19 | -2,07% | - |
| 15.08.2024 | 1,15 | 1,21 | 1,14 | 1,21 | 5,22% | 750,00 |
| 14.08.2024 | 1,15 | 1,18 | 1,14 | 1,15 | 0,00% | - |
| 13.08.2024 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 12.08.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 1,32% | - |
| 09.08.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,30% | - |
| 08.08.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 07.08.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 2,70% | 200,00 |
| 06.08.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -0,45% | - |
| 05.08.2024 | 1,15 | 1,18 | 1,10 | 1,12 | -5,11% | - |