1,175€
3,07%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 1,17 | 1,18 | 1,14 | 1,18 | -0,42% | - |
| 01.08.2024 | 1,23 | 1,26 | 1,17 | 1,18 | -3,67% | - |
| 31.07.2024 | 1,23 | 1,26 | 1,19 | 1,23 | 0,41% | - |
| 30.07.2024 | 1,23 | 1,26 | 1,20 | 1,22 | -0,41% | 470,00 |
| 29.07.2024 | 1,23 | 1,26 | 1,21 | 1,23 | -0,41% | - |
| 26.07.2024 | 1,24 | 1,36 | 1,21 | 1,23 | -0,40% | 3.152,00 |
| 25.07.2024 | 1,20 | 1,24 | 1,19 | 1,24 | 3,35% | - |
| 24.07.2024 | 1,32 | 1,33 | 1,16 | 1,20 | -9,81% | - |
| 23.07.2024 | 1,30 | 1,33 | 1,29 | 1,33 | 1,92% | 560,00 |
| 22.07.2024 | 1,10 | 1,30 | 1,09 | 1,30 | 18,18% | - |
| 19.07.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 2.150,00 |
| 18.07.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | - |
| 17.07.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,90% | - |
| 16.07.2024 | 1,11 | 1,12 | 1,03 | 1,11 | 0,00% | - |
| 15.07.2024 | 1,07 | 1,12 | 1,07 | 1,11 | 3,74% | - |
| 12.07.2024 | 1,23 | 1,23 | 1,06 | 1,07 | -12,65% | 700,00 |
| 11.07.2024 | 1,22 | 1,24 | 1,19 | 1,23 | 0,82% | - |
| 10.07.2024 | 1,14 | 1,25 | 1,13 | 1,22 | 6,58% | - |
| 09.07.2024 | 1,18 | 1,19 | 1,12 | 1,14 | -3,39% | - |
| 08.07.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 3,06% | - |
| 05.07.2024 | 1,21 | 1,22 | 1,15 | 1,15 | -5,37% | 3.000,00 |
| 04.07.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 03.07.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 02.07.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 01.07.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 28.06.2024 | 1,22 | 1,22 | 1,17 | 1,21 | -0,82% | - |
| 27.06.2024 | 1,18 | 1,23 | 1,16 | 1,22 | 3,83% | - |
| 26.06.2024 | 1,20 | 1,20 | 1,16 | 1,18 | -2,08% | - |
| 25.06.2024 | 1,19 | 1,20 | 1,16 | 1,20 | 0,84% | - |
| 24.06.2024 | 1,23 | 1,25 | 1,17 | 1,19 | -3,25% | - |
| 21.06.2024 | 1,23 | 1,26 | 1,20 | 1,23 | 0,41% | - |
| 20.06.2024 | 1,25 | 1,26 | 1,19 | 1,23 | -1,61% | - |
| 19.06.2024 | 1,21 | 1,26 | 1,21 | 1,25 | 2,89% | - |
| 18.06.2024 | 1,22 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 17.06.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 1,67% | - |
| 14.06.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 13.06.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 12.06.2024 | 1,20 | 1,23 | 1,19 | 1,20 | -0,42% | - |
| 11.06.2024 | 1,23 | 1,23 | 1,17 | 1,20 | -2,04% | - |
| 10.06.2024 | 1,24 | 1,25 | 1,20 | 1,23 | -1,21% | 37,00 |
| 07.06.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 06.06.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 05.06.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 0,00% | - |
| 04.06.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,22% | - |
| 03.06.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,65% | - |
| 31.05.2024 | 1,23 | 1,25 | 1,21 | 1,21 | -1,63% | - |
| 30.05.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -1,60% | 5,00 |
| 29.05.2024 | 1,29 | 1,30 | 1,24 | 1,25 | -3,10% | - |
| 28.05.2024 | 1,21 | 1,35 | 1,19 | 1,29 | 6,61% | - |
| 27.05.2024 | 1,15 | 1,23 | 1,15 | 1,21 | 5,22% | - |
| 24.05.2024 | 1,12 | 1,18 | 1,12 | 1,15 | 2,68% | 1.496,00 |
| 23.05.2024 | 1,29 | 1,31 | 1,12 | 1,12 | -12,84% | - |
| 22.05.2024 | 1,35 | 1,35 | 1,22 | 1,29 | -4,46% | 800,00 |
| 21.05.2024 | 1,38 | 1,41 | 1,33 | 1,35 | -2,18% | - |
| 20.05.2024 | 1,41 | 1,41 | 1,37 | 1,38 | -2,14% | - |
| 17.05.2024 | 1,44 | 1,45 | 1,37 | 1,41 | -2,09% | - |
| 16.05.2024 | 1,32 | 1,44 | 1,31 | 1,44 | 8,71% | - |
| 15.05.2024 | 1,35 | 1,37 | 1,30 | 1,32 | -1,86% | - |
| 14.05.2024 | 1,34 | 1,36 | 1,28 | 1,35 | 0,75% | - |
| 13.05.2024 | 1,34 | 1,35 | 1,32 | 1,34 | -0,37% | - |