1,550€
1,31%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 1,92 | 1,99 | 1,92 | 1,94 | -1,02% | 2.577,00 |
| 24.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 23.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | 150,00 |
| 22.07.2025 | 1,93 | 1,96 | 1,92 | 1,96 | 0,00% | 1.520,00 |
| 21.07.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 0,00% | 260,00 |
| 18.07.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 0,00% | 50,00 |
| 17.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 650,00 |
| 16.07.2025 | 1,89 | 1,96 | 1,89 | 1,96 | 1,03% | 19,00 |
| 15.07.2025 | 1,99 | 2,00 | 1,94 | 1,94 | -0,51% | 52,00 |
| 14.07.2025 | 1,82 | 2,00 | 1,82 | 1,95 | 5,98% | 5.790,00 |
| 11.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 10.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 09.07.2025 | 1,80 | 1,84 | 1,80 | 1,84 | -0,54% | 4.464,00 |
| 08.07.2025 | 1,80 | 1,85 | 1,80 | 1,85 | -0,54% | 5,00 |
| 07.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 04.07.2025 | 1,90 | 1,90 | 1,82 | 1,85 | 0,54% | 110,00 |
| 03.07.2025 | 1,88 | 1,88 | 1,84 | 1,84 | 5,14% | 2.360,00 |
| 02.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 01.07.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 2,41% | 7.350,00 |
| 30.06.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | 100,00 |
| 27.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 26.06.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 9,87% | 2.000,00 |
| 25.06.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 4,83% | 4.580,00 |
| 24.06.2025 | 1,50 | 1,50 | 1,44 | 1,45 | -2,03% | 178,00 |
| 23.06.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,37% | 280,00 |
| 20.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 19.06.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 2,82% | 2.260,00 |
| 18.06.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -1,39% | 2.852,00 |
| 17.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 16.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 13.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 12.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 11.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 10.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 09.06.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 1,41% | 1.682,00 |
| 06.06.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 6,77% | 4.351,00 |
| 05.06.2025 | 1,34 | 1,35 | 1,33 | 1,33 | 1,53% | 2.868,00 |
| 04.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 03.06.2025 | 1,26 | 1,31 | 1,26 | 1,31 | -0,76% | 33,00 |
| 02.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 30.05.2025 | 1,34 | 1,34 | 1,27 | 1,32 | 2,33% | 1.971,00 |
| 29.05.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 0,00% | 1.200,00 |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | 1.588,00 |
| 27.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 26.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 23.05.2025 | 1,24 | 1,32 | 1,24 | 1,29 | 5,74% | 3.883,00 |
| 22.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 21.05.2025 | 1,14 | 1,20 | 1,08 | 1,20 | 0,84% | 11.535,00 |
| 20.05.2025 | 1,20 | 1,24 | 1,19 | 1,19 | -4,03% | 2.250,00 |
| 19.05.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,59% | 100,00 |
| 16.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 15.05.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 4,24% | 2.000,00 |
| 14.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -3,28% | 5.845,00 |
| 13.05.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -5,43% | 4.328,00 |
| 12.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 09.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 08.05.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -1,55% | 77,00 |
| 07.05.2025 | 1,32 | 1,35 | 1,27 | 1,29 | -5,84% | 13.715,00 |
| 06.05.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 3,79% | 4,00 |
| 05.05.2025 | 1,35 | 1,37 | 1,32 | 1,32 | -0,75% | 4.152,00 |
| 02.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | - |
| 30.04.2025 | 1,19 | 1,28 | 1,19 | 1,27 | -10,56% | - |
| 29.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | 2.000,00 |
| 28.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 25.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 24.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 23.04.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 0,69% | 750,00 |
| 22.04.2025 | 1,42 | 1,45 | 1,42 | 1,45 | -2,68% | 166,00 |
| 17.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 16.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 15.04.2025 | 1,44 | 1,49 | 1,44 | 1,49 | -1,32% | 3.500,00 |
| 14.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | 226,00 |
| 11.04.2025 | 1,60 | 1,60 | 1,44 | 1,44 | -12,73% | 3.220,00 |
| 10.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.04.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 0,00% | 400,00 |
| 08.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 07.04.2025 | 1,68 | 1,68 | 1,55 | 1,63 | -6,86% | 2.495,00 |
| 04.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 03.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -5,00% | - |
| 02.04.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 7,14% | 4.255,00 |
| 01.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 31.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 28.03.2025 | 1,72 | 1,74 | 1,66 | 1,66 | -9,29% | 2.333,00 |
| 27.03.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 5,78% | 2.912,00 |
| 26.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |