1,420€
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 1,48 | 1,48 | 1,39 | 1,39 | -2,11% | 230,00 |
| 14.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | 150,00 |
| 13.11.2025 | 1,40 | 1,50 | 1,39 | 1,39 | 0,00% | 773,00 |
| 12.11.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -2,11% | 6.012,00 |
| 10.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | 600,00 |
| 07.11.2025 | 1,50 | 1,50 | 1,42 | 1,49 | 4,93% | 1.757,00 |
| 05.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 704,00 |
| 04.11.2025 | 1,42 | 1,54 | 1,42 | 1,42 | 0,00% | 1.216,00 |
| 03.11.2025 | 1,54 | 1,54 | 1,42 | 1,42 | 0,71% | 70,00 |
| 31.10.2025 | 1,51 | 1,51 | 1,41 | 1,41 | -6,62% | 13.032,00 |
| 30.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 2.508,00 |
| 29.10.2025 | 1,43 | 1,57 | 1,43 | 1,51 | 7,09% | 13.308,00 |
| 28.10.2025 | 1,53 | 1,60 | 1,41 | 1,41 | -6,00% | 20.526,00 |
| 27.10.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 0,67% | 500,00 |
| 24.10.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -3,87% | 963,00 |
| 23.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | 7,00 |
| 22.10.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,67% | 10.200,00 |
| 21.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 444,00 |
| 20.10.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | 120,00 |
| 17.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 800,00 |
| 16.10.2025 | 1,51 | 1,55 | 1,51 | 1,52 | -1,30% | 1.557,00 |
| 15.10.2025 | 1,55 | 1,65 | 1,54 | 1,54 | -5,52% | 628,00 |
| 14.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 5,84% | 419,00 |
| 13.10.2025 | 1,52 | 1,64 | 1,52 | 1,54 | -4,94% | 585,00 |
| 10.10.2025 | 1,59 | 1,62 | 1,54 | 1,62 | 5,19% | 1.525,00 |
| 09.10.2025 | 1,54 | 1,66 | 1,54 | 1,54 | -8,33% | 335,00 |
| 08.10.2025 | 1,54 | 1,68 | 1,54 | 1,68 | 12,00% | 325,00 |
| 07.10.2025 | 1,68 | 1,68 | 1,50 | 1,50 | -7,41% | 2.831,00 |
| 06.10.2025 | 1,57 | 1,62 | 1,57 | 1,62 | -3,57% | 600,00 |
| 03.10.2025 | 1,43 | 1,68 | 1,43 | 1,68 | 15,07% | 9.606,00 |
| 02.10.2025 | 1,58 | 1,58 | 1,45 | 1,46 | 0,00% | 3.548,00 |
| 01.10.2025 | 1,50 | 1,59 | 1,41 | 1,46 | -3,31% | 17.084,00 |
| 30.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -6,79% | 1.649,00 |
| 29.09.2025 | 1,51 | 1,62 | 1,51 | 1,62 | -2,41% | 2.295,00 |
| 25.09.2025 | 1,54 | 1,66 | 1,54 | 1,66 | 7,10% | 98,00 |
| 23.09.2025 | 1,65 | 1,65 | 1,55 | 1,55 | 0,65% | 2.357,00 |
| 22.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | 134,00 |
| 19.09.2025 | 1,54 | 1,61 | 1,54 | 1,56 | -4,29% | 4.550,00 |
| 18.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | 700,00 |
| 17.09.2025 | 1,65 | 1,65 | 1,57 | 1,65 | 3,12% | 2.450,00 |
| 16.09.2025 | 1,65 | 1,65 | 1,60 | 1,60 | 0,00% | 10.440,00 |
| 15.09.2025 | 1,66 | 1,66 | 1,60 | 1,60 | -3,03% | 4.599,00 |
| 12.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 4,10% | 1.500,00 |
| 09.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,92% | - |
| 05.09.2025 | 1,69 | 1,69 | 1,54 | 1,54 | -9,41% | 778,00 |
| 04.09.2025 | 1,58 | 1,70 | 1,58 | 1,70 | 1,80% | 1.300,00 |
| 03.09.2025 | 1,62 | 1,67 | 1,60 | 1,67 | 1,21% | 7.560,00 |
| 02.09.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -5,17% | 751,00 |
| 01.09.2025 | 1,60 | 1,74 | 1,60 | 1,74 | -2,79% | 6.815,00 |
| 29.08.2025 | 1,78 | 1,79 | 1,70 | 1,79 | 5,29% | 4.230,00 |
| 28.08.2025 | 1,74 | 1,78 | 1,67 | 1,70 | 0,00% | 15.847,00 |
| 27.08.2025 | 1,56 | 1,70 | 1,55 | 1,70 | 10,39% | 9.261,00 |
| 26.08.2025 | 1,48 | 1,54 | 1,48 | 1,54 | -1,91% | 251,00 |
| 25.08.2025 | 1,42 | 1,57 | 1,42 | 1,57 | -2,48% | 407,00 |
| 22.08.2025 | 1,41 | 1,61 | 1,41 | 1,61 | 10,27% | 612,00 |
| 21.08.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,00% | 4.283,00 |
| 20.08.2025 | 1,48 | 1,57 | 1,46 | 1,46 | 0,00% | 5.225,00 |
| 19.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | 500,00 |
| 18.08.2025 | 1,51 | 1,54 | 1,50 | 1,54 | -3,14% | 3.322,00 |
| 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 |