1,985€
2,32%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |