1,425€
7,55%
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 | 1,30 | 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 |
| 25.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 8,48% | 300,00 |
| 24.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,35% | 20,00 |
| 21.03.2025 | 1,72 | 1,73 | 1,69 | 1,73 | 0,29% | - |
| 20.03.2025 | 1,72 | 1,73 | 1,72 | 1,72 | 4,24% | - |
| 19.03.2025 | 1,73 | 1,79 | 1,65 | 1,65 | -7,82% | 762,00 |
| 18.03.2025 | 1,68 | 1,79 | 1,68 | 1,79 | 5,29% | 171,00 |
| 17.03.2025 | 1,58 | 1,75 | 1,58 | 1,70 | -1,16% | 1.501,00 |
| 14.03.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | 2.300,00 |
| 13.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | 309,00 |
| 12.03.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 4,07% | - |
| 11.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | 166,00 |
| 10.03.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | 2.780,00 |
| 07.03.2025 | 1,86 | 1,86 | 1,72 | 1,72 | -4,44% | 1.161,00 |
| 06.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | 954,00 |
| 05.03.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 6,43% | 204,00 |
| 04.03.2025 | 1,70 | 1,71 | 1,64 | 1,71 | 3,01% | 7.300,00 |
| 03.03.2025 | 1,71 | 1,75 | 1,66 | 1,66 | -4,32% | 526,00 |
| 28.02.2025 | 1,71 | 1,74 | 1,70 | 1,74 | 0,29% | - |
| 27.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 100,00 |
| 26.02.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 5,49% | 420,00 |
| 25.02.2025 | 1,59 | 1,70 | 1,59 | 1,64 | 2,50% | 1.801,00 |
| 24.02.2025 | 1,70 | 1,70 | 1,60 | 1,60 | -2,44% | 8,00 |
| 21.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 1.835,00 |
| 20.02.2025 | 1,70 | 1,72 | 1,63 | 1,63 | -2,98% | 4.650,00 |
| 19.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 481,00 |
| 18.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 7,69% | 120,00 |
| 17.02.2025 | 1,59 | 1,59 | 1,54 | 1,56 | 0,65% | 1.832,00 |
| 14.02.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -5,20% | 1.909,00 |
| 13.02.2025 | 1,62 | 1,64 | 1,62 | 1,64 | -0,91% | - |
| 12.02.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 9,27% | 1.200,00 |
| 11.02.2025 | 1,53 | 1,71 | 1,51 | 1,51 | -9,58% | 4.889,00 |
| 10.02.2025 | 1,68 | 1,68 | 1,63 | 1,67 | 0,60% | 631,00 |
| 07.02.2025 | 1,81 | 1,81 | 1,60 | 1,66 | -5,14% | 9.293,00 |
| 06.02.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -3,85% | 3.330,00 |
| 05.02.2025 | 1,81 | 1,85 | 1,81 | 1,82 | 0,00% | - |
| 04.02.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 0,55% | 3.038,00 |
| 03.02.2025 | 1,88 | 1,88 | 1,81 | 1,81 | -2,69% | 213,00 |
| 31.01.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,80% | - |
| 30.01.2025 | 1,84 | 1,88 | 1,83 | 1,88 | 6,53% | - |
| 29.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 1,00 |
| 28.01.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -4,86% | 1.634,00 |
| 27.01.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -5,13% | 10.991,00 |
| 24.01.2025 | 1,86 | 1,95 | 1,86 | 1,95 | 4,84% | 1.300,00 |
| 23.01.2025 | 1,99 | 1,99 | 1,86 | 1,86 | -3,38% | 1.972,00 |
| 22.01.2025 | 1,87 | 1,94 | 1,81 | 1,93 | 9,38% | - |
| 21.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -5,88% | 200,00 |
| 20.01.2025 | 1,82 | 1,87 | 1,80 | 1,87 | 11,31% | 1.720,00 |
| 17.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -9,68% | 450,00 |
| 16.01.2025 | 1,68 | 1,86 | 1,67 | 1,86 | 20,00% | 2.845,00 |
| 15.01.2025 | 1,69 | 1,69 | 1,55 | 1,55 | -8,28% | 1.233,00 |