1,500€
-5,66%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,64 | 1,64 | 1,50 | 1,50 | -5,66% | 5.412,00 |
| 13.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 12.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 11.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 10.08.2026 | 1,64 | 1,64 | 1,52 | 1,58 | 0,00% | 2,00 |
| 07.08.2026 | 1,68 | 1,68 | 1,58 | 1,58 | -1,86% | 84,00 |
| 06.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 05.08.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 5,16% | 2.005,00 |
| 04.08.2026 | 1,60 | 1,60 | 1,50 | 1,55 | 0,00% | 13,00 |
| 03.08.2026 | 1,52 | 1,60 | 1,50 | 1,55 | -1,90% | 4,00 |
| 31.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | 829,00 |
| 30.07.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 0,00% | 7,00 |
| 29.07.2026 | 1,62 | 1,62 | 1,57 | 1,57 | 0,00% | 127,00 |
| 28.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 27.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | 51,00 |
| 24.07.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 3,16% | 1,00 |
| 23.07.2026 | 1,62 | 1,62 | 1,58 | 1,58 | 0,00% | 134,00 |
| 22.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 21.07.2026 | 1,54 | 1,58 | 1,54 | 1,58 | 0,64% | 1.508,00 |
| 20.07.2026 | 1,54 | 1,57 | 1,54 | 1,57 | 0,00% | 2.000,00 |
| 17.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 16.07.2026 | 1,55 | 1,55 | 1,53 | 1,55 | -2,52% | 5.184,00 |
| 15.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 1,00 |
| 14.07.2026 | 1,62 | 1,62 | 1,55 | 1,59 | 0,00% | 15,00 |
| 13.07.2026 | 1,57 | 1,59 | 1,57 | 1,59 | -1,85% | 2.002,00 |
| 10.07.2026 | 1,60 | 1,62 | 1,57 | 1,62 | 4,52% | 10,00 |
| 09.07.2026 | 1,67 | 1,67 | 1,55 | 1,55 | -4,32% | 2.379,00 |
| 08.07.2026 | 1,67 | 1,67 | 1,56 | 1,62 | 0,00% | 9,00 |
| 07.07.2026 | 1,63 | 1,67 | 1,57 | 1,62 | 1,25% | 616,00 |
| 06.07.2026 | 1,68 | 1,68 | 1,56 | 1,60 | -8,05% | 7.818,00 |
| 03.07.2026 | 1,80 | 1,80 | 1,68 | 1,74 | 0,00% | 30,00 |
| 02.07.2026 | 1,79 | 1,79 | 1,68 | 1,74 | 0,00% | 20,00 |
| 01.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 30.06.2026 | 1,68 | 1,79 | 1,68 | 1,74 | 0,00% | 143,00 |
| 29.06.2026 | 1,80 | 1,80 | 1,74 | 1,74 | 3,57% | 3,00 |
| 26.06.2026 | 1,67 | 1,75 | 1,67 | 1,68 | -2,89% | 200,00 |
| 25.06.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 1,76% | 2.100,00 |
| 24.06.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -2,30% | 82,00 |
| 23.06.2026 | 1,67 | 1,74 | 1,67 | 1,74 | 0,00% | 908,00 |
| 22.06.2026 | 1,66 | 1,81 | 1,66 | 1,74 | 0,58% | 7,00 |
| 19.06.2026 | 1,88 | 1,88 | 1,73 | 1,73 | -4,42% | 4.309,00 |
| 18.06.2026 | 1,80 | 1,81 | 1,75 | 1,81 | -3,72% | 889,00 |
| 17.06.2026 | 1,92 | 2,00 | 1,80 | 1,88 | 2,17% | 2.846,00 |
| 16.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 15.06.2026 | 1,92 | 1,92 | 1,85 | 1,85 | 0,54% | 62,00 |
| 12.06.2026 | 1,84 | 1,90 | 1,76 | 1,84 | -3,16% | 4.385,00 |
| 11.06.2026 | 1,95 | 1,95 | 1,89 | 1,90 | -1,04% | 5,00 |
| 10.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 09.06.2026 | 1,95 | 1,95 | 1,88 | 1,90 | -1,04% | 422,00 |
| 08.06.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 0,00% | 978,00 |
| 05.06.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 2,13% | 3,00 |
| 04.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | 257,00 |
| 03.06.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -3,08% | 1.182,00 |
| 02.06.2026 | 1,94 | 1,99 | 1,94 | 1,95 | -1,02% | 144,00 |
| 01.06.2026 | 2,08 | 2,08 | 1,97 | 1,97 | -1,01% | 76,00 |
| 29.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 28.05.2026 | 2,06 | 2,08 | 1,99 | 1,99 | -0,50% | 1.290,00 |
| 27.05.2026 | 1,94 | 2,06 | 1,94 | 2,00 | 2,56% | 263,00 |
| 26.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 20,00 |
| 25.05.2026 | 2,08 | 2,08 | 1,95 | 1,95 | -4,41% | 931,00 |
| 22.05.2026 | 2,08 | 2,08 | 2,04 | 2,04 | 2,00% | 6,00 |
| 21.05.2026 | 2,06 | 2,06 | 2,00 | 2,00 | 0,00% | 64,00 |
| 20.05.2026 | 2,06 | 2,06 | 2,00 | 2,00 | -1,96% | 4,00 |
| 19.05.2026 | 1,98 | 2,08 | 1,98 | 2,04 | 0,00% | 40,00 |
| 18.05.2026 | 2,00 | 2,04 | 1,98 | 2,04 | 2,51% | 48,00 |
| 15.05.2026 | 1,98 | 1,99 | 1,98 | 1,99 | -0,50% | 1.805,00 |
| 14.05.2026 | 2,10 | 2,10 | 2,00 | 2,00 | -2,91% | 3.830,00 |
| 13.05.2026 | 2,12 | 2,12 | 2,00 | 2,06 | -1,90% | 79,00 |
| 12.05.2026 | 2,06 | 2,12 | 2,06 | 2,10 | 0,00% | 1.091,00 |
| 11.05.2026 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | 1.404,00 |
| 08.05.2026 | 2,08 | 2,10 | 2,06 | 2,06 | 1,98% | 3.142,00 |
| 07.05.2026 | 2,06 | 2,06 | 1,96 | 2,02 | 0,00% | 2.096,00 |
| 06.05.2026 | 2,04 | 2,12 | 1,96 | 2,02 | -3,81% | 1.990,00 |
| 05.05.2026 | 2,12 | 2,14 | 2,10 | 2,10 | 0,96% | 332,00 |
| 04.05.2026 | 1,95 | 2,14 | 1,95 | 2,08 | 4,00% | 2.963,00 |
| 30.04.2026 | 2,14 | 2,14 | 1,97 | 2,00 | -2,91% | 14.089,00 |
| 29.04.2026 | 2,00 | 2,12 | 2,00 | 2,06 | 0,00% | 2.647,00 |
| 28.04.2026 | 2,22 | 2,22 | 2,00 | 2,06 | -3,74% | 7.977,00 |
| 27.04.2026 | 2,02 | 2,34 | 2,02 | 2,14 | 7,00% | 24.334,00 |
| 24.04.2026 | 1,88 | 2,10 | 1,85 | 2,00 | 9,29% | 18.912,00 |
| 23.04.2026 | 1,95 | 1,96 | 1,80 | 1,83 | -3,68% | 767,00 |
| 22.04.2026 | 1,99 | 1,99 | 1,81 | 1,90 | -4,52% | 11.473,00 |
| 21.04.2026 | 1,99 | 2,06 | 1,84 | 1,99 | 1,53% | 14.162,00 |
| 20.04.2026 | 1,60 | 1,98 | 1,60 | 1,96 | 15,29% | 40.341,00 |
| 17.04.2026 | 1,51 | 1,74 | 1,51 | 1,70 | 8,28% | 22.507,00 |
| 16.04.2026 | 1,59 | 1,69 | 1,51 | 1,57 | -5,42% | 1.474,00 |
| 15.04.2026 | 1,35 | 1,69 | 1,35 | 1,66 | 22,96% | 28.564,00 |
| 14.04.2026 | 1,37 | 1,37 | 1,33 | 1,35 | -3,57% | 1.687,00 |
| 13.04.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | 17,00 |
| 10.04.2026 | 1,39 | 1,48 | 1,38 | 1,38 | 0,73% | 3.054,00 |
| 09.04.2026 | 1,42 | 1,42 | 1,33 | 1,37 | -0,72% | 467,00 |
| 08.04.2026 | 1,42 | 1,42 | 1,38 | 1,38 | 0,00% | 235,00 |
| 07.04.2026 | 1,43 | 1,43 | 1,33 | 1,38 | 2,22% | 206,00 |
| 02.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 01.04.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 1,46% | 3,00 |
| 31.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 30.03.2026 | 1,42 | 1,42 | 1,31 | 1,36 | -0,73% | 756,00 |
| 27.03.2026 | 1,32 | 1,37 | 1,32 | 1,37 | -0,72% | 95,00 |
| 26.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 25.03.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -4,20% | 3.603,00 |