2,005€
3,89%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,10 | 2,10 | 1,93 | 1,93 | 0,00% | 790,00 |
| 14.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -5,39% | - |
| 13.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 12.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 11.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 08.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 07.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 06.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 05.11.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 3,19% | 12,00 |
| 04.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 01.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 31.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | - |
| 30.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | - |
| 29.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -6,25% | - |
| 28.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | 50,00 |
| 25.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 24.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -6,67% | - |
| 23.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 6,06% | - |
| 22.10.2024 | 2,14 | 2,14 | 1,98 | 1,98 | -14,66% | 560,00 |
| 21.10.2024 | 2,00 | 2,32 | 2,00 | 2,32 | 20,21% | 2.200,00 |
| 18.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 17.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -9,01% | - |
| 16.10.2024 | 2,60 | 2,60 | 2,22 | 2,22 | -18,38% | 2.643,00 |
| 15.10.2024 | 2,60 | 2,90 | 2,60 | 2,72 | -1,45% | 695,00 |
| 14.10.2024 | 2,38 | 2,76 | 2,38 | 2,76 | 16,95% | 1.000,00 |
| 11.10.2024 | 2,50 | 2,58 | 2,26 | 2,36 | 11,32% | 908,00 |
| 10.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 09.10.2024 | 1,90 | 2,20 | 1,90 | 2,20 | 13,99% | 3.461,00 |
| 08.10.2024 | 1,77 | 1,93 | 1,77 | 1,93 | 9,04% | 1.000,00 |
| 07.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 04.10.2024 | 1,87 | 1,88 | 1,85 | 1,86 | -7,00% | 15.485,00 |
| 03.10.2024 | 1,50 | 2,00 | 1,50 | 2,00 | 53,85% | 2.500,00 |
| 02.10.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 4,00% | 550,00 |
| 01.10.2024 | 1,15 | 1,25 | 1,15 | 1,25 | 4,17% | 1.000,00 |
| 30.09.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 0,84% | 4.104,00 |
| 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% | - |