1,375€
1,10%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 11.12.2025 | 1,36 | 1,39 | 1,36 | 1,36 | -2,16% | 2.032,00 |
| 10.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 09.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | 1.500,00 |
| 08.12.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 5,11% | 4.133,00 |
| 05.12.2025 | 1,39 | 1,40 | 1,37 | 1,37 | 0,74% | 5.700,00 |
| 04.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 03.12.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,00% | 91,00 |
| 02.12.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 0,00% | 8,00 |
| 01.12.2025 | 1,39 | 1,40 | 1,32 | 1,36 | 0,00% | 2.709,00 |
| 28.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 27.11.2025 | 1,46 | 1,48 | 1,37 | 1,37 | 0,74% | 6.651,00 |
| 26.11.2025 | 1,34 | 1,36 | 1,34 | 1,36 | -1,45% | 1.000,00 |
| 25.11.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,00% | 47,00 |
| 24.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 21.11.2025 | 1,35 | 1,37 | 1,35 | 1,37 | -0,72% | 50,00 |
| 20.11.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -2,82% | 1.000,00 |
| 19.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 18.11.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 0,00% | 100,00 |
| 17.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 14.11.2025 | 1,40 | 1,42 | 1,40 | 1,42 | -2,07% | 1.400,00 |
| 13.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 12.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 11.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 10.11.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 0,69% | 28,00 |
| 07.11.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -0,69% | 101,00 |
| 06.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 05.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 04.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 03.11.2025 | 1,41 | 1,51 | 1,41 | 1,46 | 0,69% | 1.173,00 |
| 31.10.2025 | 1,48 | 1,51 | 1,45 | 1,45 | -3,97% | 2.865,00 |
| 30.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 29.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 28.10.2025 | 1,52 | 1,58 | 1,49 | 1,49 | 0,68% | 9.165,00 |
| 27.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 100,00 |
| 24.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 23.10.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 40,00 |
| 22.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | 2.000,00 |
| 21.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 20.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 17.10.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -0,64% | 10,00 |
| 16.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 15.10.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -2,50% | 524,00 |
| 14.10.2025 | 1,65 | 1,65 | 1,55 | 1,60 | -1,84% | 734,00 |
| 13.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 10.10.2025 | 1,54 | 1,58 | 1,54 | 1,58 | -0,63% | 20,00 |
| 09.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 10,00 |
| 08.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 07.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | 2.000,00 |
| 06.10.2025 | 1,63 | 1,70 | 1,63 | 1,65 | 1,23% | 8.061,00 |
| 03.10.2025 | 1,58 | 1,70 | 1,58 | 1,63 | 7,95% | 6.782,00 |
| 02.10.2025 | 1,45 | 1,51 | 1,45 | 1,51 | -1,31% | 140,00 |
| 01.10.2025 | 1,50 | 1,53 | 1,37 | 1,53 | -1,29% | 10.848,00 |
| 30.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 29.09.2025 | 1,52 | 1,57 | 1,52 | 1,57 | -1,88% | 537,00 |
| 26.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 25.09.2025 | 1,58 | 1,59 | 1,54 | 1,59 | -1,85% | 514,00 |
| 24.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 23.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 22.09.2025 | 1,65 | 1,65 | 1,58 | 1,60 | 1,27% | 11.100,00 |
| 19.09.2025 | 1,61 | 1,61 | 1,58 | 1,58 | 1,28% | 1.642,00 |
| 18.09.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -2,50% | 10.263,00 |
| 17.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 16.09.2025 | 1,65 | 1,68 | 1,60 | 1,60 | -0,62% | 2.832,00 |
| 15.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 12.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 11.09.2025 | 1,58 | 1,62 | 1,58 | 1,62 | -0,61% | 400,00 |
| 10.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 09.09.2025 | 1,62 | 1,64 | 1,58 | 1,63 | -1,21% | 2.313,00 |
| 08.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 05.09.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 0,61% | 28,00 |
| 04.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 03.09.2025 | 1,68 | 1,68 | 1,60 | 1,66 | -2,35% | 5.200,00 |
| 02.09.2025 | 1,70 | 1,76 | 1,64 | 1,70 | -2,86% | 9.458,00 |
| 01.09.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,00% | 4.728,00 |
| 29.08.2025 | 1,78 | 1,79 | 1,70 | 1,75 | 1,74% | 6.343,00 |
| 28.08.2025 | 1,70 | 1,75 | 1,70 | 1,72 | 2,99% | 5.308,00 |
| 27.08.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 9,87% | 4.257,00 |
| 26.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 25.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 22.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 21.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 20.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | 11,00 |
| 19.08.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 0,00% | 50,00 |
| 18.08.2025 | 1,50 | 1,54 | 1,50 | 1,51 | -2,58% | 2.186,00 |
| 15.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 14.08.2025 | 1,59 | 1,59 | 1,52 | 1,53 | -6,71% | 5.104,00 |
| 13.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 12.08.2025 | 1,72 | 1,78 | 1,60 | 1,64 | 1,23% | 8.830,00 |
| 11.08.2025 | 1,86 | 1,86 | 1,60 | 1,62 | -5,81% | 34.745,00 |
| 08.08.2025 | 1,94 | 1,98 | 1,72 | 1,72 | -12,69% | 9.176,00 |
| 07.08.2025 | 1,60 | 2,00 | 1,60 | 1,97 | 28,76% | 38.348,00 |
| 06.08.2025 | 1,46 | 1,64 | 1,46 | 1,53 | -3,16% | 17.319,00 |
| 05.08.2025 | 1,72 | 1,72 | 1,58 | 1,58 | -11,24% | 8.100,00 |
| 04.08.2025 | 1,83 | 1,83 | 1,73 | 1,78 | -4,81% | 4.000,00 |
| 01.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | 50,00 |
| 31.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | 5.647,00 |
| 30.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 29.07.2025 | 1,92 | 1,99 | 1,85 | 1,91 | -2,55% | 19.734,00 |
| 28.07.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 1,03% | 300,00 |