1,185€
3,04%
Echtzeit-Aktienkurs aap Implantate AG KONV.
Bid:
Ask:
Aktienkurse zur aap Implantate AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.06.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -0,82% | 25,00 |
| 27.06.2024 | 1,24 | 1,24 | 1,18 | 1,22 | 1,67% | 3.333,00 |
| 26.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 25.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 24.06.2024 | 1,16 | 1,19 | 1,16 | 1,19 | -0,83% | 30,00 |
| 21.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.06.2024 | 1,22 | 1,25 | 1,20 | 1,20 | -1,64% | 4.858,00 |
| 19.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 18.06.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -0,82% | 160,00 |
| 17.06.2024 | 1,22 | 1,24 | 1,22 | 1,22 | 2,52% | 1.296,00 |
| 14.06.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | 1.000,00 |
| 13.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 12.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 11.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | 2.000,00 |
| 10.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 07.06.2024 | 1,20 | 1,25 | 1,20 | 1,24 | 0,00% | 1.325,00 |
| 06.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 05.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 04.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 03.06.2024 | 1,21 | 1,25 | 1,21 | 1,23 | -0,81% | 2.067,00 |
| 31.05.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,81% | 4.175,00 |
| 30.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | 11,00 |
| 29.05.2024 | 1,23 | 1,27 | 1,23 | 1,25 | -0,79% | 2.020,00 |
| 28.05.2024 | 1,22 | 1,26 | 1,20 | 1,26 | 5,88% | 28.255,00 |
| 27.05.2024 | 1,23 | 1,23 | 1,19 | 1,19 | 3,48% | 8.500,00 |
| 24.05.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -2,54% | 1.300,00 |
| 23.05.2024 | 1,21 | 1,21 | 1,14 | 1,18 | -6,35% | 6.699,00 |
| 22.05.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -5,26% | 3.000,00 |
| 21.05.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -2,92% | 1.618,00 |
| 20.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 17.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 16.05.2024 | 1,32 | 1,34 | 1,31 | 1,34 | -1,47% | 1.341,00 |
| 15.05.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 4,62% | 2.200,00 |
| 14.05.2024 | 1,30 | 1,30 | 1,26 | 1,30 | -1,52% | 1.318,00 |
| 13.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 1.169,00 |