1,160€
-4,13%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 1,12 | 1,19 | 1,12 | 1,19 | -1,65% | 280,00 |
| 26.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 25.09.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 7,96% | 2.200,00 |
| 24.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 23.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 20.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 19.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 18.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 17.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 16.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 13.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 12.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,93% | - |
| 11.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 10.09.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 3,36% | 321,00 |
| 09.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 06.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 04.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 03.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 02.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 10,00 |
| 30.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 29.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 28.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | 30,00 |
| 27.08.2024 | 1,23 | 1,23 | 1,17 | 1,17 | 6,36% | 1.000,00 |
| 26.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 23.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -5,26% | - |
| 22.08.2024 | 1,17 | 1,18 | 1,14 | 1,14 | -2,56% | 3.924,00 |
| 21.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 20.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 19.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 16.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 15.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 14.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 13.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 12.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 09.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 08.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 07.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 06.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 05.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 02.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 01.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 31.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 30.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 29.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 26.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 25.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 24.07.2024 | 1,30 | 1,30 | 1,17 | 1,17 | -11,36% | 400,00 |
| 23.07.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 23,36% | 400,00 |
| 22.07.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 19.07.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 18.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 1.200,00 |
| 17.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 16.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 15.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | - |
| 12.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 11.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 7,21% | - |
| 10.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 09.07.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -1,77% | 1.295,00 |
| 08.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 05.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 150,00 |
| 04.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 03.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 02.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 01.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 28.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 27.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 26.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 25.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 24.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 21.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 20.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 19.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 18.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 17.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 14.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 13.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 12.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 11.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 10.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 07.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 06.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 05.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 04.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 03.06.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 0,83% | 2.500,00 |
| 31.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 30.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 29.05.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | 2.000,00 |
| 28.05.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 8,93% | 2.400,00 |
| 27.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 24.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 2.100,00 |
| 23.05.2024 | 1,26 | 1,26 | 1,15 | 1,15 | -10,85% | 1.200,00 |
| 22.05.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -3,73% | 2.400,00 |
| 21.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 20.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 17.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 16.05.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 3,01% | 1.200,00 |
| 15.05.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 3,91% | 1.000,00 |
| 14.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | 100,00 |
| 13.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |