1,430€
7,52%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 1,73 | 1,79 | 1,71 | 1,73 | 0,29% | - |
| 24.03.2025 | 1,73 | 1,74 | 1,69 | 1,73 | 0,00% | - |
| 21.03.2025 | 1,72 | 1,73 | 1,69 | 1,73 | 0,00% | - |
| 20.03.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 0,58% | - |
| 19.03.2025 | 1,72 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 18.03.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -1,72% | - |
| 17.03.2025 | 1,66 | 1,75 | 1,63 | 1,75 | 4,49% | - |
| 14.03.2025 | 1,79 | 1,79 | 1,65 | 1,67 | -6,18% | - |
| 13.03.2025 | 1,78 | 1,80 | 1,76 | 1,78 | 0,00% | - |
| 12.03.2025 | 1,78 | 1,80 | 1,78 | 1,78 | 0,00% | - |
| 11.03.2025 | 1,78 | 1,80 | 1,78 | 1,78 | -0,28% | 524,00 |
| 10.03.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 1,71% | - |
| 07.03.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -2,23% | - |
| 06.03.2025 | 1,87 | 1,88 | 1,65 | 1,80 | -4,01% | 730,00 |
| 05.03.2025 | 1,77 | 2,26 | 1,75 | 1,87 | 5,65% | - |
| 04.03.2025 | 1,71 | 2,22 | 1,69 | 1,77 | 3,21% | - |
| 03.03.2025 | 1,74 | 1,74 | 1,68 | 1,72 | -0,87% | - |
| 28.02.2025 | 1,70 | 1,84 | 1,70 | 1,73 | 1,17% | - |
| 27.02.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,29% | - |
| 26.02.2025 | 1,73 | 1,75 | 1,70 | 1,71 | -1,45% | 2.500,00 |
| 25.02.2025 | 1,62 | 2,05 | 1,62 | 1,73 | 6,79% | - |
| 24.02.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,61% | - |
| 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% | - |