1,320€
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,31 | 1,32 | 1,31 | 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% | - |
| 25.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 24.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 21.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 20.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 19.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 1.500,00 |
| 18.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | 300,00 |
| 17.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 4,79% | - |
| 14.03.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -7,22% | 2.000,00 |
| 13.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 12.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 11.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 10.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 07.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 06.03.2025 | 1,82 | 1,86 | 1,73 | 1,80 | -3,74% | 13.038,00 |
| 05.03.2025 | 1,81 | 1,87 | 1,81 | 1,87 | 5,06% | 2.100,00 |
| 04.03.2025 | 1,66 | 1,78 | 1,65 | 1,78 | 4,71% | 9.441,00 |
| 03.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 28.02.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 0,00% | 64,00 |
| 27.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 26.02.2025 | 1,73 | 1,73 | 1,71 | 1,71 | 0,00% | 1.735,00 |
| 25.02.2025 | 1,70 | 1,76 | 1,70 | 1,71 | 5,56% | 7.052,00 |
| 24.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | 31,00 |
| 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 |