1,500€
-5,06%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 2,08 | 2,08 | 2,02 | 2,02 | 0,00% | 1.440,00 |
| 12.05.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -1,94% | 7.702,00 |
| 11.05.2026 | 2,06 | 2,06 | 1,98 | 2,06 | 4,04% | 2.963,00 |
| 08.05.2026 | 1,97 | 2,10 | 1,97 | 1,98 | -1,98% | 3.971,00 |
| 07.05.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -2,88% | 198,00 |
| 06.05.2026 | 2,08 | 2,08 | 2,02 | 2,08 | 2,97% | 2.805,00 |
| 05.05.2026 | 2,06 | 2,12 | 2,02 | 2,02 | -3,81% | 10.223,00 |
| 04.05.2026 | 2,10 | 2,14 | 2,06 | 2,10 | 5,00% | 8.713,00 |
| 30.04.2026 | 2,00 | 2,10 | 2,00 | 2,00 | 0,50% | 12.021,00 |
| 29.04.2026 | 2,06 | 2,12 | 1,99 | 1,99 | -3,40% | 2.024,00 |
| 28.04.2026 | 2,04 | 2,16 | 2,00 | 2,06 | -6,36% | 11.861,00 |
| 27.04.2026 | 2,00 | 2,20 | 2,00 | 2,20 | 10,00% | 17.697,00 |
| 24.04.2026 | 1,90 | 2,00 | 1,78 | 2,00 | 5,26% | 16.340,00 |
| 23.04.2026 | 1,76 | 1,93 | 1,66 | 1,90 | -1,55% | 15.347,00 |
| 22.04.2026 | 1,89 | 1,93 | 1,89 | 1,93 | 1,05% | 1.748,00 |
| 21.04.2026 | 1,97 | 2,00 | 1,84 | 1,91 | -3,54% | 15.860,00 |
| 20.04.2026 | 1,74 | 1,99 | 1,61 | 1,98 | 13,14% | 47.500,00 |
| 17.04.2026 | 1,65 | 1,75 | 1,63 | 1,75 | 7,36% | 29.313,00 |
| 16.04.2026 | 1,65 | 1,65 | 1,58 | 1,63 | -1,81% | 7.953,00 |
| 15.04.2026 | 1,36 | 1,66 | 1,36 | 1,66 | 25,76% | 21.441,00 |
| 14.04.2026 | 1,43 | 1,43 | 1,32 | 1,32 | -0,75% | 549,00 |
| 13.04.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | 115,00 |
| 10.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | 782,00 |
| 09.04.2026 | 1,32 | 1,37 | 1,32 | 1,37 | -3,52% | 1.177,00 |
| 08.04.2026 | 1,33 | 1,42 | 1,33 | 1,42 | 6,77% | 287,00 |
| 07.04.2026 | 1,32 | 1,43 | 1,32 | 1,33 | -1,85% | 12,00 |
| 02.04.2026 | 1,38 | 1,38 | 1,34 | 1,36 | -4,58% | - |
| 01.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | 75,00 |
| 31.03.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | - |
| 30.03.2026 | 1,37 | 1,38 | 1,36 | 1,36 | 3,03% | - |
| 27.03.2026 | 1,43 | 1,43 | 1,32 | 1,32 | -3,65% | 19,00 |
| 26.03.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | - |
| 25.03.2026 | 1,42 | 1,42 | 1,36 | 1,36 | -1,45% | - |
| 24.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,47% | 1.103,00 |