1,580€
1,94%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 04.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 03.09.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 0,00% | 3.000,00 |
| 02.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -6,25% | - |
| 01.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,14% | 1.916,00 |
| 29.08.2025 | 1,62 | 1,80 | 1,62 | 1,69 | 5,62% | 4.100,00 |
| 28.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 27.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 26.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 25.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 22.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -10,06% | - |
| 21.08.2025 | 1,47 | 1,59 | 1,47 | 1,59 | 11,19% | 20,00 |
| 20.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 19.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 18.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 15.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 14.08.2025 | 1,62 | 1,62 | 1,50 | 1,50 | -6,83% | 520,00 |
| 13.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 12.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | - |
| 11.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 08.08.2025 | 1,99 | 1,99 | 1,66 | 1,66 | -13,99% | 1.000,00 |
| 07.08.2025 | 1,60 | 1,93 | 1,60 | 1,93 | 23,72% | 1.452,00 |
| 06.08.2025 | 1,65 | 1,65 | 1,54 | 1,56 | -4,88% | 500,00 |
| 05.08.2025 | 1,69 | 1,82 | 1,60 | 1,64 | 17,14% | 685,00 |
| 04.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -18,13% | - |
| 01.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -10,00% | - |
| 31.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 30.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 29.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 28.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,53% | - |
| 25.07.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 4,19% | 800,00 |
| 24.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 23.07.2025 | 1,90 | 1,92 | 1,90 | 1,92 | -0,52% | 450,00 |
| 22.07.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -2,03% | 1.157,00 |
| 21.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 4,79% | - |
| 18.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 17.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,53% | - |
| 16.07.2025 | 1,85 | 1,99 | 1,85 | 1,99 | 3,11% | 1.100,00 |
| 15.07.2025 | 1,87 | 1,93 | 1,87 | 1,93 | 1,58% | 200,00 |
| 14.07.2025 | 1,79 | 1,90 | 1,79 | 1,90 | 6,15% | 300,00 |
| 11.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 10.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,35% | - |
| 09.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 08.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 07.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,37% | - |
| 04.07.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 10,24% | 1.000,00 |
| 03.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 02.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 01.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 30.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -8,24% | - |
| 27.06.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 5,59% | 800,00 |
| 26.06.2025 | 1,47 | 1,61 | 1,47 | 1,61 | 16,67% | 6,00 |
| 25.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 24.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 23.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 20.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 19.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 18.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 17.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 16.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 13.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 12.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 11.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 10.06.2025 | 1,35 | 1,40 | 1,35 | 1,40 | -1,41% | 80,00 |
| 09.06.2025 | 1,33 | 1,42 | 1,33 | 1,42 | 14,52% | 1.500,00 |
| 06.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 05.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 04.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 03.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -11,43% | - |
| 02.06.2025 | 1,22 | 1,40 | 1,22 | 1,40 | 2,94% | 500,00 |
| 30.05.2025 | 1,21 | 1,36 | 1,21 | 1,36 | 14,29% | 450,00 |
| 29.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 28.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 27.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 26.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 23.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 22.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
| 21.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 20.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 19.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 16.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 15.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 14.05.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | 1.750,00 |
| 13.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 09.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 08.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -7,09% | - |
| 07.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -9,93% | - |
| 06.05.2025 | 1,24 | 1,41 | 1,24 | 1,41 | 13,71% | 30,00 |
| 05.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 02.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | - |
| 30.04.2025 | 1,13 | 1,31 | 1,13 | 1,31 | -6,43% | 100,00 |
| 29.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 990,00 |
| 28.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 25.04.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 5,67% | 100,00 |
| 24.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 23.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 22.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 17.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |