1,715€
7,19%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,69 | 1,78 | 1,67 | 1,78 | 11,25% | 2.377,00 |
| 30.09.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 10,00 |
| 29.09.2026 | 1,64 | 1,64 | 1,60 | 1,60 | -0,62% | 576,00 |
| 28.09.2026 | 1,69 | 1,69 | 1,61 | 1,61 | -4,73% | 9,00 |
| 25.09.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 13,42% | 4.080,00 |
| 24.09.2026 | 1,67 | 1,67 | 1,49 | 1,49 | -10,78% | 5.340,00 |
| 23.09.2026 | 1,75 | 1,75 | 1,64 | 1,67 | -5,11% | 660,00 |
| 22.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 7,32% | 1,00 |
| 21.09.2026 | 1,68 | 1,80 | 1,64 | 1,64 | -2,38% | 719,00 |
| 18.09.2026 | 1,76 | 1,76 | 1,68 | 1,68 | 1,82% | 40,00 |
| 17.09.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -4,62% | 121,00 |
| 16.09.2026 | 1,63 | 1,73 | 1,63 | 1,73 | -0,57% | 361,00 |
| 15.09.2026 | 1,77 | 1,77 | 1,74 | 1,74 | 2,96% | 325,00 |
| 14.09.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -1,17% | 540,00 |
| 11.09.2026 | 1,76 | 1,83 | 1,71 | 1,71 | -2,29% | 1.496,00 |
| 10.09.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -1,13% | 4.979,00 |
| 09.09.2026 | 1,76 | 1,79 | 1,76 | 1,77 | -2,21% | 4.799,00 |
| 08.09.2026 | 1,70 | 1,81 | 1,63 | 1,81 | 11,04% | 8.684,00 |
| 07.09.2026 | 1,78 | 1,78 | 1,63 | 1,63 | -3,55% | 8.347,00 |
| 04.09.2026 | 1,82 | 1,86 | 1,69 | 1,69 | -5,59% | 18.586,00 |
| 03.09.2026 | 1,75 | 1,80 | 1,72 | 1,79 | 2,87% | 17.770,00 |
| 02.09.2026 | 1,61 | 1,91 | 1,61 | 1,74 | 12,26% | 28.508,00 |
| 01.09.2026 | 1,51 | 1,61 | 1,51 | 1,55 | 2,65% | 10.313,00 |
| 31.08.2026 | 1,42 | 1,52 | 1,42 | 1,51 | 2,72% | 842,00 |
| 28.08.2026 | 1,44 | 1,47 | 1,44 | 1,47 | -1,34% | 800,00 |
| 27.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | 1.500,00 |
| 26.08.2026 | 1,42 | 1,53 | 1,42 | 1,42 | -7,19% | 118,00 |
| 25.08.2026 | 1,51 | 1,53 | 1,42 | 1,53 | 0,66% | 844,00 |
| 24.08.2026 | 1,42 | 1,52 | 1,42 | 1,52 | 0,00% | 46,00 |
| 21.08.2026 | 1,42 | 1,52 | 1,42 | 1,52 | 7,80% | 1.839,00 |
| 20.08.2026 | 1,47 | 1,48 | 1,41 | 1,41 | 0,00% | 8.012,00 |
| 19.08.2026 | 1,47 | 1,47 | 1,41 | 1,41 | 0,00% | 8.789,00 |
| 18.08.2026 | 1,41 | 1,47 | 1,41 | 1,41 | -5,37% | 11.761,00 |
| 17.08.2026 | 1,48 | 1,59 | 1,40 | 1,49 | 1,36% | 5.673,00 |
| 14.08.2026 | 1,54 | 1,54 | 1,47 | 1,47 | -10,37% | 3.600,00 |
| 13.08.2026 | 1,53 | 1,64 | 1,53 | 1,64 | 1,23% | 778,00 |
| 12.08.2026 | 1,53 | 1,62 | 1,52 | 1,62 | 6,58% | 1.975,00 |
| 11.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -7,88% | 30,00 |
| 10.08.2026 | 1,65 | 1,65 | 1,53 | 1,65 | 4,43% | 507,00 |
| 07.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | 13,00 |
| 06.08.2026 | 1,65 | 1,65 | 1,53 | 1,53 | 2,68% | 1.317,00 |
| 05.08.2026 | 1,47 | 1,65 | 1,47 | 1,49 | -5,70% | 1.874,00 |
| 04.08.2026 | 1,65 | 1,65 | 1,48 | 1,58 | -3,07% | 16.711,00 |
| 03.08.2026 | 1,65 | 1,65 | 1,52 | 1,63 | 0,62% | 2.034,00 |
| 31.07.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 0,00% | 4.000,00 |
| 30.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 7,28% | 2.900,00 |
| 29.07.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -5,63% | 124,00 |
| 28.07.2026 | 1,65 | 1,65 | 1,51 | 1,60 | 1,91% | 3.501,00 |
| 27.07.2026 | 1,65 | 1,65 | 1,57 | 1,57 | 0,00% | 1.007,00 |
| 24.07.2026 | 1,57 | 1,59 | 1,57 | 1,57 | 3,29% | - |
| 23.07.2026 | 1,61 | 1,61 | 1,52 | 1,52 | -0,65% | 837,00 |
| 22.07.2026 | 1,63 | 1,63 | 1,53 | 1,53 | 0,00% | 1.651,00 |
| 21.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -5,56% | 500,00 |
| 20.07.2026 | 1,51 | 1,62 | 1,51 | 1,62 | 0,00% | 1.921,00 |
| 17.07.2026 | 1,51 | 1,62 | 1,51 | 1,62 | 1,89% | 16,00 |
| 16.07.2026 | 1,55 | 1,59 | 1,51 | 1,59 | -2,45% | 6.069,00 |
| 15.07.2026 | 1,62 | 1,63 | 1,55 | 1,63 | 0,62% | 81,00 |
| 14.07.2026 | 1,59 | 1,62 | 1,55 | 1,62 | 5,88% | 1.335,00 |
| 13.07.2026 | 1,67 | 1,67 | 1,53 | 1,53 | -1,92% | 3.258,00 |
| 10.07.2026 | 1,57 | 1,57 | 1,56 | 1,56 | 0,65% | 301,00 |
| 09.07.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -4,32% | 280,00 |
| 08.07.2026 | 1,61 | 1,62 | 1,56 | 1,62 | 4,52% | 2.277,00 |
| 07.07.2026 | 1,54 | 1,58 | 1,54 | 1,55 | 0,65% | 4.173,00 |
| 06.07.2026 | 1,67 | 1,68 | 1,53 | 1,54 | -13,48% | 12.376,00 |
| 03.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | 732,00 |
| 02.07.2026 | 1,68 | 1,73 | 1,65 | 1,73 | 3,59% | 1.498,00 |
| 01.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -7,22% | 1.000,00 |
| 30.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 7,14% | 32,00 |
| 29.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 300,00 |
| 26.06.2026 | 1,77 | 1,77 | 1,68 | 1,68 | -4,00% | 940,00 |
| 25.06.2026 | 1,75 | 1,75 | 1,70 | 1,75 | 6,06% | 450,00 |
| 24.06.2026 | 1,73 | 1,73 | 1,65 | 1,65 | 0,00% | 801,00 |
| 23.06.2026 | 1,74 | 1,82 | 1,65 | 1,65 | -2,94% | 1.306,00 |
| 22.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -6,08% | 250,00 |
| 19.06.2026 | 1,81 | 1,82 | 1,81 | 1,81 | 6,47% | - |
| 18.06.2026 | 1,86 | 1,86 | 1,70 | 1,70 | -8,11% | 1.309,00 |
| 17.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 3,35% | 300,00 |
| 16.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | 17,00 |
| 15.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | 800,00 |
| 12.06.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -6,91% | 4.140,00 |
| 11.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 374,00 |
| 10.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | 1.350,00 |
| 09.06.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 1,05% | 1.552,00 |
| 08.06.2026 | 1,92 | 1,93 | 1,91 | 1,91 | -1,04% | 982,00 |
| 05.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | 300,00 |
| 04.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 925,00 |
| 03.06.2026 | 1,91 | 1,95 | 1,91 | 1,91 | -0,52% | 1.505,00 |
| 02.06.2026 | 1,93 | 1,93 | 1,92 | 1,92 | -4,00% | 2.227,00 |
| 01.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | 500,00 |
| 29.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | 2.100,00 |
| 28.05.2026 | 2,00 | 2,00 | 1,95 | 2,00 | 1,01% | 4.470,00 |
| 27.05.2026 | 1,99 | 1,99 | 1,98 | 1,98 | 0,00% | 1.195,00 |
| 25.05.2026 | 2,06 | 2,08 | 1,98 | 1,98 | -3,88% | 7.420,00 |
| 22.05.2026 | 2,06 | 2,06 | 1,95 | 2,06 | 3,00% | 701,00 |
| 21.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | 300,00 |
| 20.05.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -2,50% | 800,00 |
| 19.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 101,00 |
| 18.05.2026 | 2,02 | 2,06 | 1,99 | 2,00 | 4,17% | 2.000,00 |
| 15.05.2026 | 2,08 | 2,08 | 1,92 | 1,92 | 0,00% | 5.534,00 |
| 14.05.2026 | 2,08 | 2,12 | 1,92 | 1,92 | -4,95% | 4.995,00 |