1,200€
6,19%
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 | 1,18 | 1,20 | 1,17 | 1,20 | 6,19% | 6.920,00 |
| 26.09.2024 | 1,23 | 1,23 | 1,13 | 1,13 | -8,13% | 6.778,00 |
| 25.09.2024 | 1,34 | 1,34 | 1,23 | 1,23 | 6,03% | 3.700,00 |
| 24.09.2024 | 1,17 | 1,17 | 1,15 | 1,16 | 3,57% | 1.200,00 |
| 23.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | 143,00 |
| 20.09.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 19.09.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 3,15% | - |
| 18.09.2024 | 1,13 | 1,13 | 1,11 | 1,11 | 3,74% | 288,00 |
| 17.09.2024 | 1,12 | 1,12 | 1,07 | 1,07 | -6,14% | 552,00 |
| 16.09.2024 | 1,14 | 1,14 | 1,13 | 1,14 | -1,72% | - |
| 13.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | 30,00 |
| 12.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | 150,00 |
| 11.09.2024 | 1,20 | 1,20 | 1,13 | 1,14 | -4,60% | - |
| 10.09.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 3,02% | - |
| 09.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | 50,00 |
| 06.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | 7,00 |
| 05.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | 500,00 |
| 04.09.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | 2.028,00 |
| 03.09.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 02.09.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 4,78% | - |
| 30.08.2024 | 1,21 | 1,21 | 1,15 | 1,15 | -7,26% | 1.668,00 |
| 29.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 5,53% | 213,00 |
| 28.08.2024 | 1,16 | 1,18 | 1,16 | 1,18 | -5,24% | - |
| 27.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 1.630,00 |
| 26.08.2024 | 1,11 | 1,30 | 1,11 | 1,24 | 12,73% | 2.935,00 |
| 23.08.2024 | 1,10 | 1,15 | 1,10 | 1,10 | -2,65% | 16.178,00 |
| 22.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -6,22% | 400,00 |
| 21.08.2024 | 1,21 | 1,21 | 1,20 | 1,21 | 7,59% | - |
| 20.08.2024 | 1,23 | 1,23 | 1,12 | 1,12 | -7,05% | 800,00 |
| 19.08.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 1,26% | - |
| 16.08.2024 | 1,21 | 1,21 | 1,15 | 1,19 | 7,21% | - |
| 15.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 700,00 |
| 14.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 441,00 |
| 13.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -6,72% | 20,00 |
| 12.08.2024 | 1,21 | 1,21 | 1,18 | 1,19 | 7,21% | 3.280,00 |
| 09.08.2024 | 1,06 | 1,11 | 1,06 | 1,11 | -2,63% | 1.505,00 |
| 08.08.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 07.08.2024 | 1,12 | 1,15 | 1,11 | 1,14 | 5,09% | - |
| 06.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | 21,00 |
| 05.08.2024 | 1,07 | 1,11 | 1,07 | 1,11 | -1,77% | 1.983,00 |
| 02.08.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -3,42% | 1.521,00 |
| 01.08.2024 | 1,27 | 1,27 | 1,17 | 1,17 | -3,31% | 4.023,00 |
| 31.07.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,22% | 123,00 |
| 30.07.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 1,66% | - |
| 29.07.2024 | 1,22 | 1,26 | 1,20 | 1,21 | -3,60% | - |
| 26.07.2024 | 1,27 | 1,27 | 1,25 | 1,25 | 6,84% | 5.442,00 |
| 25.07.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -6,40% | 1.023,00 |
| 24.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | 2.654,00 |
| 23.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 6.350,00 |
| 22.07.2024 | 1,15 | 1,29 | 1,15 | 1,29 | 18,35% | 874,00 |
| 19.07.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 18.07.2024 | 1,10 | 1,12 | 1,09 | 1,09 | 0,93% | - |
| 17.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 1,00 |
| 16.07.2024 | 1,04 | 1,08 | 1,04 | 1,08 | -1,82% | 2.710,00 |
| 15.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | 993,00 |
| 12.07.2024 | 1,15 | 1,15 | 1,04 | 1,04 | -13,33% | 3.669,00 |
| 11.07.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 0,00% | - |
| 10.07.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 8,11% | 14.000,00 |
| 09.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | 20,00 |
| 08.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | 9,00 |
| 05.07.2024 | 1,25 | 1,25 | 1,15 | 1,15 | 1,77% | 6.800,00 |
| 04.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | 250,00 |
| 03.07.2024 | 1,18 | 1,21 | 1,17 | 1,21 | 2,54% | 1.562,00 |
| 02.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 1,00 |
| 01.07.2024 | 1,25 | 1,25 | 1,18 | 1,18 | 0,00% | 25,00 |
| 28.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 170,00 |
| 27.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 11,32% | 20,00 |
| 26.06.2024 | 1,17 | 1,17 | 1,06 | 1,06 | -10,17% | 3.892,00 |
| 25.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 71,00 |
| 24.06.2024 | 1,21 | 1,23 | 1,20 | 1,20 | -0,83% | 1.620,00 |
| 21.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | 790,00 |
| 20.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 3.653,00 |
| 19.06.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 5,88% | - |
| 18.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | 130,00 |
| 17.06.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -0,82% | 374,00 |
| 14.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 100,00 |
| 13.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | 773,00 |
| 12.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 1.027,00 |
| 11.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 900,00 |
| 10.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,83% | 130,00 |
| 07.06.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -1,98% | - |
| 06.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | 1.500,00 |
| 05.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,83% | 990,00 |
| 04.06.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -1,20% | - |
| 03.06.2024 | 1,27 | 1,27 | 1,21 | 1,25 | 1,63% | 436,00 |
| 31.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 800,00 |
| 30.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 1.000,00 |
| 29.05.2024 | 1,28 | 1,28 | 1,23 | 1,24 | -6,77% | 2.963,00 |
| 28.05.2024 | 1,20 | 1,33 | 1,20 | 1,33 | 14,66% | 5.931,00 |
| 27.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 980,00 |
| 24.05.2024 | 1,10 | 1,17 | 1,10 | 1,17 | 8,33% | 111,00 |
| 23.05.2024 | 1,31 | 1,31 | 1,08 | 1,08 | -14,29% | 20.588,00 |
| 22.05.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -3,82% | 11.869,00 |
| 21.05.2024 | 1,31 | 1,40 | 1,31 | 1,31 | -4,38% | 1.557,00 |
| 20.05.2024 | 1,41 | 1,41 | 1,37 | 1,37 | -0,72% | - |
| 17.05.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -4,17% | 2.000,00 |
| 16.05.2024 | 1,30 | 1,44 | 1,30 | 1,44 | 9,09% | 11.005,00 |
| 15.05.2024 | 1,37 | 1,39 | 1,30 | 1,32 | -1,86% | 2.388,00 |
| 14.05.2024 | 1,36 | 1,36 | 1,32 | 1,35 | 0,37% | - |
| 13.05.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -7,59% | 2.521,00 |