1,990€
0,51%
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 | 2,04 | 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 |
| 27.09.2024 | 1,18 | 1,24 | 1,18 | 1,22 | 6,09% | 7.509,00 |
| 26.09.2024 | 1,23 | 1,23 | 1,12 | 1,15 | -7,26% | 5.753,00 |
| 25.09.2024 | 1,25 | 1,26 | 1,22 | 1,24 | 6,90% | 19.171,00 |
| 24.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 23.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 20.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 19.09.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 0,00% | 200,00 |
| 18.09.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,88% | 1.206,00 |
| 17.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 16.09.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 0,00% | 250,00 |
| 13.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 1.638,00 |
| 12.09.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,00% | 289,00 |
| 11.09.2024 | 1,15 | 1,15 | 1,12 | 1,14 | -5,00% | 8.938,00 |
| 10.09.2024 | 1,24 | 1,24 | 1,20 | 1,20 | 0,84% | 1,00 |
| 09.09.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -2,46% | 851,00 |
| 06.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 05.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 04.09.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | 10,00 |
| 03.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 30.08.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -0,84% | 2.333,00 |
| 29.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 28.08.2024 | 1,19 | 1,19 | 1,17 | 1,17 | 0,86% | 40,00 |
| 27.08.2024 | 1,30 | 1,32 | 1,12 | 1,16 | -7,94% | 6.667,00 |
| 26.08.2024 | 1,12 | 1,26 | 1,12 | 1,26 | 11,50% | 8.910,00 |
| 23.08.2024 | 1,10 | 1,13 | 1,08 | 1,13 | -3,42% | 5.321,00 |
| 22.08.2024 | 1,16 | 1,21 | 1,12 | 1,17 | -2,50% | 14.301,00 |
| 21.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 19.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 16.08.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -1,65% | 2,00 |
| 15.08.2024 | 1,15 | 1,21 | 1,14 | 1,21 | 5,22% | - |
| 14.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 13.08.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 0,00% | 350,00 |
| 12.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 06.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 05.08.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -5,08% | 2.700,00 |
| 02.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 01.08.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -6,35% | 2.000,00 |
| 31.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 30.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 29.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 26.07.2024 | 1,27 | 1,29 | 1,25 | 1,26 | 1,61% | 3.484,00 |
| 25.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 24.07.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -9,77% | 2.477,00 |
| 23.07.2024 | 1,29 | 1,33 | 1,28 | 1,33 | 2,31% | 20.936,00 |
| 22.07.2024 | 1,08 | 1,30 | 1,08 | 1,30 | 18,18% | 18.066,00 |
| 19.07.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,00% | 1.959,00 |
| 18.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 1.200,00 |
| 17.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 16.07.2024 | 1,08 | 1,14 | 1,08 | 1,11 | 0,00% | 2.140,00 |
| 15.07.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 2,78% | 350,00 |
| 12.07.2024 | 1,15 | 1,15 | 1,06 | 1,08 | -10,00% | 6.500,00 |
| 11.07.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -1,64% | 700,00 |
| 10.07.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 7,02% | 2.000,00 |
| 09.07.2024 | 1,15 | 1,16 | 1,11 | 1,14 | -3,39% | 1.609,00 |
| 08.07.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,72% | 1.063,00 |
| 05.07.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -4,13% | 3.937,00 |
| 04.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 03.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 02.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 01.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |