1,635€
-2,10%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -2,40% | 2.000,00 |
| 20.02.2025 | 1,66 | 1,70 | 1,66 | 1,67 | -4,02% | 3.152,00 |
| 19.02.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 6,75% | 3.119,00 |
| 18.02.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,00% | 500,00 |
| 17.02.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 2,52% | 51,00 |
| 14.02.2025 | 1,58 | 1,63 | 1,54 | 1,59 | -3,05% | 2.892,00 |
| 13.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 12.02.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,82% | 2.000,00 |
| 11.02.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -2,94% | 309,00 |
| 10.02.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -2,86% | 8,00 |
| 07.02.2025 | 1,81 | 1,81 | 1,68 | 1,75 | 0,00% | 1.502,00 |
| 06.02.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -3,85% | 2.889,00 |
| 05.02.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,55% | 200,00 |
| 04.02.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -3,21% | 200,00 |
| 03.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 31.01.2025 | 1,88 | 1,88 | 1,84 | 1,84 | 0,00% | 1.000,00 |
| 30.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 29.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 28.01.2025 | 1,85 | 1,88 | 1,83 | 1,83 | -1,61% | 851,00 |
| 27.01.2025 | 1,83 | 1,86 | 1,80 | 1,86 | -1,06% | 9.100,00 |
| 24.01.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 0,00% | 80,00 |
| 23.01.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -3,09% | 2.100,00 |
| 22.01.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 6,59% | 9.278,00 |
| 21.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | 2.000,00 |
| 20.01.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -4,76% | 2.303,00 |
| 17.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 8,62% | 2.750,00 |
| 16.01.2025 | 1,74 | 1,81 | 1,74 | 1,74 | 4,19% | 3.000,00 |
| 15.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 14.01.2025 | 1,65 | 1,73 | 1,65 | 1,67 | -2,91% | 578,00 |
| 13.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 10.01.2025 | 1,71 | 1,74 | 1,66 | 1,71 | 0,00% | 9.068,00 |
| 09.01.2025 | 1,69 | 1,79 | 1,69 | 1,71 | 3,01% | 3.827,00 |
| 08.01.2025 | 1,66 | 1,68 | 1,59 | 1,66 | 5,06% | 3.186,00 |
| 07.01.2025 | 1,50 | 1,64 | 1,50 | 1,58 | -0,63% | 1.408,00 |
| 06.01.2025 | 1,56 | 1,60 | 1,54 | 1,59 | 2,58% | 2.139,00 |
| 03.01.2025 | 1,38 | 1,55 | 1,38 | 1,55 | 14,81% | 7.471,00 |
| 02.01.2025 | 1,22 | 1,35 | 1,22 | 1,35 | 6,30% | 2.027,00 |
| 30.12.2024 | 1,29 | 1,29 | 1,25 | 1,27 | -4,51% | 2.458,00 |
| 27.12.2024 | 1,38 | 1,38 | 1,29 | 1,33 | -7,64% | 7.471,00 |
| 23.12.2024 | 1,47 | 1,47 | 1,38 | 1,44 | 1,41% | 130,00 |
| 20.12.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 4,41% | 5.370,00 |
| 19.12.2024 | 1,47 | 1,47 | 1,36 | 1,36 | -7,48% | 2.034,00 |
| 18.12.2024 | 1,33 | 1,47 | 1,33 | 1,47 | 19,51% | 11.800,00 |
| 17.12.2024 | 1,23 | 1,29 | 1,23 | 1,23 | -3,91% | 19.648,00 |
| 16.12.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 0,00% | 1.332,00 |
| 13.12.2024 | 1,34 | 1,35 | 1,28 | 1,28 | -0,78% | 3.933,00 |
| 12.12.2024 | 1,28 | 1,29 | 1,20 | 1,29 | 0,00% | 9.442,00 |
| 11.12.2024 | 1,50 | 1,50 | 1,29 | 1,29 | -14,57% | 6.588,00 |
| 10.12.2024 | 1,62 | 1,62 | 1,51 | 1,51 | -9,04% | 6.892,00 |
| 09.12.2024 | 1,69 | 1,69 | 1,61 | 1,66 | -4,05% | 6.696,00 |
| 06.12.2024 | 1,65 | 1,73 | 1,65 | 1,73 | 1,76% | 21,00 |
| 05.12.2024 | 1,70 | 1,70 | 1,60 | 1,70 | -2,86% | 8.600,00 |
| 04.12.2024 | 1,71 | 1,75 | 1,70 | 1,75 | 0,00% | 1.412,00 |
| 03.12.2024 | 1,98 | 1,98 | 1,75 | 1,75 | -9,79% | 9.803,00 |
| 02.12.2024 | 2,00 | 2,00 | 1,90 | 1,94 | -4,90% | 4.066,00 |
| 29.11.2024 | 1,97 | 2,04 | 1,97 | 2,04 | 0,99% | 18,00 |
| 28.11.2024 | 1,97 | 2,04 | 1,97 | 2,02 | -0,98% | 2.617,00 |
| 27.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 26.11.2024 | 2,06 | 2,06 | 1,99 | 2,04 | 0,00% | 516,00 |
| 25.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 22.11.2024 | 2,00 | 2,08 | 2,00 | 2,04 | 0,49% | 5.115,00 |
| 21.11.2024 | 2,00 | 2,04 | 1,96 | 2,03 | 0,50% | - |
| 20.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 19.11.2024 | 2,16 | 2,16 | 2,00 | 2,02 | 1,00% | 5.950,00 |
| 18.11.2024 | 1,96 | 2,00 | 1,94 | 2,00 | -1,96% | 3.315,00 |
| 15.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | 2.139,00 |
| 14.11.2024 | 1,96 | 1,98 | 1,96 | 1,98 | -1,00% | 250,00 |
| 13.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 12.11.2024 | 1,97 | 2,00 | 1,97 | 2,00 | -0,99% | 510,00 |
| 11.11.2024 | 1,99 | 2,06 | 1,97 | 2,02 | -0,98% | 2.720,00 |
| 08.11.2024 | 2,04 | 2,06 | 2,04 | 2,04 | 0,99% | 2.247,00 |
| 07.11.2024 | 1,98 | 2,02 | 1,98 | 2,02 | 2,02% | 22,00 |
| 06.11.2024 | 1,99 | 1,99 | 1,96 | 1,98 | -1,00% | 700,00 |
| 05.11.2024 | 2,04 | 2,04 | 1,94 | 2,00 | 0,00% | 195,00 |
| 04.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 01.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 31.10.2024 | 1,98 | 2,02 | 1,98 | 1,99 | -3,40% | 1.240,00 |
| 30.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 29.10.2024 | 2,14 | 2,14 | 2,06 | 2,06 | 0,98% | 9,00 |
| 28.10.2024 | 2,04 | 2,04 | 2,02 | 2,04 | 0,99% | 721,00 |
| 25.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | 989,00 |
| 24.10.2024 | 2,10 | 2,22 | 2,06 | 2,08 | 8,33% | - |
| 23.10.2024 | 2,00 | 2,00 | 1,92 | 1,92 | -6,80% | 70,00 |
| 22.10.2024 | 2,16 | 2,16 | 2,06 | 2,06 | -3,74% | 700,00 |
| 21.10.2024 | 2,64 | 2,64 | 2,06 | 2,14 | 10,31% | 390,00 |
| 18.10.2024 | 2,00 | 2,00 | 1,88 | 1,94 | -19,17% | 4.585,00 |
| 17.10.2024 | 2,28 | 2,40 | 2,12 | 2,40 | 1,69% | 16.555,00 |
| 16.10.2024 | 2,56 | 2,56 | 2,30 | 2,36 | -12,59% | 15.430,00 |
| 15.10.2024 | 2,72 | 3,04 | 2,67 | 2,70 | 0,75% | - |
| 14.10.2024 | 2,48 | 2,78 | 2,48 | 2,68 | 16,52% | 9.184,00 |
| 11.10.2024 | 2,46 | 2,50 | 2,14 | 2,30 | -12,21% | 16.666,00 |
| 10.10.2024 | 2,20 | 2,64 | 2,10 | 2,62 | 22,43% | 39.362,00 |
| 09.10.2024 | 1,93 | 2,20 | 1,93 | 2,14 | 13,83% | 17.977,00 |
| 08.10.2024 | 1,76 | 1,94 | 1,75 | 1,88 | 5,62% | 8.013,00 |
| 07.10.2024 | 1,77 | 1,87 | 1,75 | 1,78 | 1,71% | 9.344,00 |
| 04.10.2024 | 1,79 | 2,12 | 1,75 | 1,75 | -10,71% | 32.437,00 |
| 03.10.2024 | 1,55 | 2,18 | 1,55 | 1,96 | 31,54% | 11.927,00 |
| 02.10.2024 | 1,25 | 1,51 | 1,25 | 1,49 | 20,16% | 16.998,00 |
| 01.10.2024 | 1,22 | 1,26 | 1,18 | 1,24 | 5,08% | 8.909,00 |
| 30.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | 2.429,00 |