1,525€
-0,97%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,60 | 1,60 | 1,50 | 1,59 | 3,25% | 1.788,00 |
| 14.08.2025 | 1,61 | 1,61 | 1,50 | 1,54 | -4,94% | 4.775,00 |
| 13.08.2025 | 1,75 | 1,75 | 1,61 | 1,62 | 0,62% | 1.200,00 |
| 12.08.2025 | 1,71 | 1,80 | 1,61 | 1,61 | -2,42% | 12.810,00 |
| 11.08.2025 | 1,77 | 1,77 | 1,62 | 1,65 | -6,78% | 4.540,00 |
| 08.08.2025 | 2,00 | 2,00 | 1,60 | 1,77 | -15,71% | 12.823,00 |
| 07.08.2025 | 1,60 | 2,12 | 1,60 | 2,10 | 30,43% | 26.341,00 |
| 06.08.2025 | 1,70 | 1,70 | 1,48 | 1,61 | -5,29% | 11.440,00 |
| 05.08.2025 | 1,88 | 1,88 | 1,51 | 1,70 | -1,16% | 27.312,00 |
| 04.08.2025 | 1,55 | 1,77 | 1,55 | 1,72 | 11,69% | 2.461,00 |
| 01.08.2025 | 1,80 | 1,93 | 1,39 | 1,54 | -9,41% | 2.915,00 |
| 31.07.2025 | 1,94 | 2,00 | 1,70 | 1,70 | -10,53% | 17.101,00 |
| 30.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 650,00 |
| 29.07.2025 | 1,92 | 1,96 | 1,90 | 1,90 | -1,04% | 3.514,00 |
| 28.07.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 0,00% | 1.057,00 |
| 25.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | 10,00 |
| 24.07.2025 | 1,92 | 1,97 | 1,92 | 1,97 | 2,07% | 706,00 |
| 23.07.2025 | 1,96 | 1,97 | 1,93 | 1,93 | -1,03% | - |
| 22.07.2025 | 1,97 | 2,02 | 1,93 | 1,95 | -4,41% | 1.160,00 |
| 21.07.2025 | 2,00 | 2,04 | 1,95 | 2,04 | 2,51% | 8.202,00 |
| 18.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 5,85% | 15,00 |
| 17.07.2025 | 1,93 | 1,96 | 1,88 | 1,88 | -3,59% | 1.968,00 |
| 16.07.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 5,98% | 2.180,00 |
| 15.07.2025 | 2,04 | 2,04 | 1,84 | 1,84 | -11,54% | 2.414,00 |
| 14.07.2025 | 1,82 | 2,08 | 1,79 | 2,08 | 16,20% | 7.241,00 |
| 11.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -4,79% | 1.000,00 |
| 10.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -7,84% | 145,00 |
| 09.07.2025 | 1,93 | 2,04 | 1,79 | 2,04 | 11,48% | 3.095,00 |
| 08.07.2025 | 1,88 | 1,88 | 1,83 | 1,83 | 1,10% | - |
| 07.07.2025 | 1,91 | 1,91 | 1,81 | 1,81 | 0,56% | 398,00 |
| 04.07.2025 | 1,82 | 1,83 | 1,80 | 1,80 | -3,74% | 6.149,00 |
| 03.07.2025 | 1,66 | 1,88 | 1,66 | 1,87 | 9,36% | 4.024,00 |
| 02.07.2025 | 1,70 | 1,76 | 1,70 | 1,71 | -4,47% | - |
| 01.07.2025 | 1,67 | 1,79 | 1,63 | 1,79 | 14,01% | 8.570,00 |
| 30.06.2025 | 1,79 | 1,79 | 1,57 | 1,57 | -6,55% | 3.668,00 |
| 27.06.2025 | 1,70 | 1,70 | 1,67 | 1,68 | 4,35% | 4.850,00 |
| 26.06.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 6,62% | 1.666,00 |
| 25.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | 780,00 |
| 24.06.2025 | 1,50 | 1,50 | 1,44 | 1,44 | 4,35% | 1.068,00 |
| 23.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 700,00 |
| 20.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | 16,00 |
| 19.06.2025 | 1,43 | 1,46 | 1,42 | 1,45 | -0,68% | - |
| 18.06.2025 | 1,43 | 1,46 | 1,43 | 1,46 | -0,68% | 1.866,00 |
| 17.06.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 1,38% | 3.401,00 |
| 16.06.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 3,57% | 1.163,00 |
| 13.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 50,00 |
| 12.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | 60,00 |
| 11.06.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 5,00% | 2.001,00 |
| 10.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 186,00 |
| 09.06.2025 | 1,48 | 1,48 | 1,42 | 1,42 | 2,16% | 3.004,00 |
| 06.06.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 4,91% | 5.640,00 |
| 05.06.2025 | 1,30 | 1,34 | 1,30 | 1,33 | 4,33% | - |
| 04.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 25,00 |
| 03.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 1,00 |
| 02.06.2025 | 1,36 | 1,36 | 1,28 | 1,28 | 2,40% | 42,00 |
| 30.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | 2.040,00 |
| 29.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 7,56% | 15,00 |
| 28.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -11,85% | 500,00 |
| 27.05.2025 | 1,23 | 1,35 | 1,23 | 1,35 | 5,47% | 3.501,00 |
| 26.05.2025 | 1,19 | 1,28 | 1,19 | 1,28 | -1,54% | 239,00 |
| 23.05.2025 | 1,24 | 1,30 | 1,20 | 1,30 | 4,84% | 1.020,00 |
| 22.05.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 7,83% | 244,00 |
| 21.05.2025 | 1,19 | 1,19 | 1,11 | 1,15 | -5,74% | 5.400,00 |
| 20.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 2.600,00 |
| 19.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -0,40% | 415,00 |
| 16.05.2025 | 1,25 | 1,25 | 1,21 | 1,25 | 3,75% | - |
| 15.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | 517,00 |
| 14.05.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -8,53% | 115,00 |
| 13.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,45% | 800,00 |
| 12.05.2025 | 1,27 | 1,28 | 1,24 | 1,24 | 0,41% | - |
| 09.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 5.008,00 |
| 08.05.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 4,24% | 1.001,00 |
| 07.05.2025 | 1,23 | 1,38 | 1,18 | 1,18 | -10,61% | 8.432,00 |
| 06.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | 1.699,00 |
| 05.05.2025 | 1,23 | 1,33 | 1,23 | 1,33 | -6,34% | 118,00 |
| 02.05.2025 | 1,27 | 1,42 | 1,27 | 1,42 | 3,65% | 2.205,00 |
| 30.04.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 22,32% | 400,00 |
| 29.04.2025 | 1,42 | 1,42 | 1,12 | 1,12 | -23,55% | 1.834,00 |
| 28.04.2025 | 1,48 | 1,48 | 1,44 | 1,47 | -1,68% | - |
| 25.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 6,43% | 100,00 |
| 24.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 500,00 |
| 23.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 25,00 |
| 22.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,41% | 450,00 |
| 17.04.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 4,23% | 21,00 |
| 16.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | 400,00 |
| 15.04.2025 | 1,57 | 1,57 | 1,43 | 1,43 | -10,63% | 1.013,00 |
| 14.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 7,38% | 100,00 |
| 11.04.2025 | 1,58 | 1,58 | 1,49 | 1,49 | -8,02% | 1.880,00 |
| 10.04.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 09.04.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,52% | - |
| 08.04.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 6,13% | - |
| 07.04.2025 | 1,61 | 1,68 | 1,55 | 1,55 | -7,74% | 1.214,00 |
| 04.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | 1.500,00 |
| 03.04.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -6,86% | 105,00 |
| 02.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 9,38% | 1.051,00 |
| 01.04.2025 | 1,74 | 1,74 | 1,60 | 1,60 | -4,48% | 38,00 |
| 31.03.2025 | 1,67 | 1,68 | 1,66 | 1,68 | -0,30% | - |
| 28.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 500,00 |
| 27.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 81,00 |
| 26.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -6,15% | 100,00 |