1,605€
4,22%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 1,57 | 1,61 | 1,55 | 1,60 | 3,57% | 13,00 |
| 06.01.2025 | 1,62 | 1,72 | 1,54 | 1,54 | -4,94% | 1.830,00 |
| 03.01.2025 | 1,38 | 1,62 | 1,38 | 1,62 | 21,80% | 2.330,00 |
| 02.01.2025 | 1,25 | 1,36 | 1,21 | 1,33 | 9,92% | 9.235,00 |
| 30.12.2024 | 1,25 | 1,28 | 1,18 | 1,21 | -2,42% | 4.719,00 |
| 27.12.2024 | 1,36 | 1,38 | 1,24 | 1,24 | -17,33% | 7.231,00 |
| 23.12.2024 | 1,47 | 1,50 | 1,34 | 1,50 | 7,91% | 9.016,00 |
| 20.12.2024 | 1,37 | 1,51 | 1,37 | 1,39 | -3,47% | 1.095,00 |
| 19.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | 1.001,00 |
| 18.12.2024 | 1,27 | 1,56 | 1,27 | 1,42 | 10,94% | 2.352,00 |
| 17.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 5,79% | 3.000,00 |
| 16.12.2024 | 1,31 | 1,31 | 1,21 | 1,21 | -3,20% | 3.622,00 |
| 13.12.2024 | 1,24 | 1,30 | 1,24 | 1,25 | 2,46% | 2.535,00 |
| 12.12.2024 | 1,29 | 1,29 | 1,13 | 1,22 | -8,96% | 3.585,00 |
| 11.12.2024 | 1,40 | 1,47 | 1,26 | 1,34 | -9,46% | 6.545,00 |
| 10.12.2024 | 1,58 | 1,58 | 1,48 | 1,48 | -7,50% | 5.400,00 |
| 09.12.2024 | 1,67 | 1,70 | 1,57 | 1,60 | -4,19% | 20.980,00 |
| 06.12.2024 | 1,66 | 1,80 | 1,63 | 1,67 | 0,60% | 8.903,00 |
| 05.12.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -1,19% | 6.400,00 |
| 04.12.2024 | 1,66 | 1,79 | 1,66 | 1,68 | 1,20% | 8.335,00 |
| 03.12.2024 | 1,91 | 1,91 | 1,66 | 1,66 | -15,74% | 7.024,00 |
| 02.12.2024 | 2,02 | 2,02 | 1,91 | 1,97 | 0,00% | 1.032,00 |
| 29.11.2024 | 1,97 | 2,00 | 1,97 | 1,97 | 0,51% | 2.350,00 |
| 28.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | 118,00 |
| 27.11.2024 | 1,99 | 2,04 | 1,99 | 2,04 | 2,51% | 260,00 |
| 26.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | 500,00 |
| 25.11.2024 | 2,02 | 2,04 | 2,00 | 2,00 | -3,85% | - |
| 22.11.2024 | 2,00 | 2,08 | 2,00 | 2,08 | 6,67% | 2.654,00 |
| 21.11.2024 | 1,99 | 1,99 | 1,95 | 1,95 | -1,52% | 2.250,00 |
| 20.11.2024 | 2,06 | 2,06 | 1,98 | 1,98 | -0,50% | 1.769,00 |
| 19.11.2024 | 2,22 | 2,22 | 1,99 | 1,99 | -11,16% | 5.084,00 |
| 18.11.2024 | 1,96 | 2,24 | 1,93 | 2,24 | 12,00% | 20.686,00 |
| 15.11.2024 | 2,04 | 2,04 | 2,00 | 2,00 | 3,09% | 1.008,00 |
| 14.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | 2.000,00 |
| 13.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | 13,00 |
| 12.11.2024 | 2,08 | 2,08 | 1,96 | 2,04 | -1,92% | 783,00 |
| 11.11.2024 | 1,99 | 2,08 | 1,99 | 2,08 | -5,45% | 3.045,00 |
| 08.11.2024 | 2,00 | 2,40 | 2,00 | 2,20 | 10,55% | 8.524,00 |
| 07.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | 3.133,00 |
| 06.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | 400,00 |
| 05.11.2024 | 1,91 | 2,06 | 1,91 | 1,93 | -6,31% | 620,00 |
| 04.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 7,29% | 600,00 |
| 01.11.2024 | 2,06 | 2,06 | 1,92 | 1,92 | -6,80% | 54,00 |
| 31.10.2024 | 2,04 | 2,06 | 2,04 | 2,06 | -3,74% | 950,00 |
| 30.10.2024 | 2,06 | 2,14 | 2,06 | 2,14 | 3,88% | 300,00 |
| 29.10.2024 | 2,02 | 2,06 | 1,98 | 2,06 | 3,00% | 3.728,00 |
| 28.10.2024 | 2,08 | 2,10 | 2,00 | 2,00 | 2,04% | 2.240,00 |
| 25.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -8,41% | 500,00 |
| 24.10.2024 | 2,00 | 2,14 | 2,00 | 2,14 | 5,94% | 303,00 |
| 23.10.2024 | 2,40 | 2,40 | 1,96 | 2,02 | -7,34% | 4.178,00 |
| 22.10.2024 | 2,42 | 2,42 | 1,91 | 2,18 | -4,39% | 9.643,00 |
| 21.10.2024 | 2,08 | 2,48 | 2,08 | 2,28 | 15,74% | 15.353,00 |
| 18.10.2024 | 2,00 | 2,10 | 1,87 | 1,97 | -1,50% | 16.722,00 |
| 17.10.2024 | 2,00 | 2,38 | 2,00 | 2,00 | 0,50% | 11.856,00 |
| 16.10.2024 | 2,54 | 2,60 | 1,99 | 1,99 | -21,03% | 29.077,00 |
| 15.10.2024 | 2,70 | 3,26 | 2,52 | 2,52 | -6,67% | 23.724,00 |
| 14.10.2024 | 2,46 | 2,78 | 2,30 | 2,70 | 13,45% | 17.530,00 |
| 11.10.2024 | 2,50 | 2,50 | 2,20 | 2,38 | -4,80% | 16.199,00 |
| 10.10.2024 | 2,20 | 2,68 | 2,20 | 2,50 | 13,64% | 19.399,00 |
| 09.10.2024 | 1,90 | 2,20 | 1,90 | 2,20 | 13,99% | 33.427,00 |
| 08.10.2024 | 1,78 | 1,94 | 1,78 | 1,93 | 4,32% | 7.102,00 |
| 07.10.2024 | 1,90 | 1,90 | 1,76 | 1,85 | 5,11% | 14.230,00 |
| 04.10.2024 | 1,90 | 2,04 | 1,71 | 1,76 | -4,86% | 37.720,00 |
| 03.10.2024 | 1,54 | 2,16 | 1,54 | 1,85 | 20,92% | 13.952,00 |
| 02.10.2024 | 1,24 | 1,54 | 1,23 | 1,53 | 15,91% | 15.750,00 |
| 01.10.2024 | 1,22 | 1,32 | 1,21 | 1,32 | 9,09% | 2.521,00 |
| 30.09.2024 | 1,25 | 1,25 | 1,19 | 1,21 | 0,83% | 8.040,00 |
| 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 |