1,400€
-2,78%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -2,08% | 5.541,00 |
| 05.11.2026 | 1,42 | 1,49 | 1,42 | 1,44 | -2,04% | 47,00 |
| 04.11.2026 | 1,42 | 1,47 | 1,41 | 1,47 | 1,71% | 2.071,00 |
| 03.11.2026 | 1,38 | 1,45 | 1,38 | 1,45 | 1,40% | 2.697,00 |
| 02.11.2026 | 1,40 | 1,49 | 1,40 | 1,43 | -1,38% | 563,00 |
| 30.10.2026 | 1,40 | 1,53 | 1,40 | 1,45 | -2,03% | 12,00 |
| 29.10.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | 2.000,00 |
| 28.10.2026 | 1,45 | 1,50 | 1,45 | 1,48 | 1,37% | 32,00 |
| 27.10.2026 | 1,45 | 1,46 | 1,40 | 1,46 | 0,00% | 3,00 |
| 26.10.2026 | 1,45 | 1,50 | 1,40 | 1,46 | 0,00% | 6,00 |
| 23.10.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 22.10.2026 | 1,47 | 1,47 | 1,42 | 1,45 | -1,36% | 16,00 |
| 21.10.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 20.10.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 19.10.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 16.10.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -3,31% | 566,00 |
| 15.10.2026 | 1,51 | 1,51 | 1,46 | 1,51 | 3,42% | 1.474,00 |
| 14.10.2026 | 1,51 | 1,54 | 1,46 | 1,46 | -3,31% | 50,00 |
| 13.10.2026 | 1,47 | 1,52 | 1,47 | 1,51 | 0,67% | 14,00 |
| 12.10.2026 | 1,54 | 1,58 | 1,48 | 1,50 | -3,23% | 2.063,00 |
| 09.10.2026 | 1,55 | 1,60 | 1,40 | 1,54 | -1,90% | 14.266,00 |
| 08.10.2026 | 1,55 | 1,61 | 1,53 | 1,57 | 1,28% | 2.863,00 |
| 07.10.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | 1,00 |
| 06.10.2026 | 1,61 | 1,67 | 1,56 | 1,56 | -4,27% | 6,00 |
| 05.10.2026 | 1,69 | 1,69 | 1,57 | 1,63 | -5,75% | 2.010,00 |
| 02.10.2026 | 1,67 | 1,73 | 1,65 | 1,73 | 2,96% | 385,00 |
| 01.10.2026 | 1,67 | 1,75 | 1,62 | 1,68 | 0,59% | 646,00 |
| 30.09.2026 | 1,59 | 1,69 | 1,59 | 1,67 | 2,44% | 7,00 |
| 29.09.2026 | 1,61 | 1,63 | 1,61 | 1,63 | -1,80% | 328,00 |
| 28.09.2026 | 1,68 | 1,71 | 1,61 | 1,66 | -1,76% | 329,00 |
| 25.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 24.09.2026 | 1,69 | 1,69 | 1,63 | 1,69 | 0,00% | 9,00 |
| 23.09.2026 | 1,69 | 1,75 | 1,63 | 1,69 | -3,41% | 261,00 |
| 22.09.2026 | 1,71 | 1,78 | 1,64 | 1,75 | 3,53% | 50,00 |
| 21.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,30% | - |
| 18.09.2026 | 1,73 | 1,73 | 1,67 | 1,73 | 4,19% | 40,00 |
| 17.09.2026 | 1,65 | 1,70 | 1,60 | 1,66 | 0,00% | 293,00 |
| 16.09.2026 | 1,65 | 1,66 | 1,60 | 1,66 | -0,60% | 17,00 |
| 15.09.2026 | 1,67 | 1,70 | 1,67 | 1,67 | 1,21% | 1,00 |
| 14.09.2026 | 1,76 | 1,76 | 1,65 | 1,65 | -6,21% | 2.114,00 |
| 11.09.2026 | 1,75 | 1,81 | 1,69 | 1,76 | 0,57% | 17,00 |
| 10.09.2026 | 1,73 | 1,77 | 1,73 | 1,75 | 1,15% | 26,00 |
| 09.09.2026 | 1,69 | 1,79 | 1,67 | 1,73 | -0,57% | 83,00 |
| 08.09.2026 | 1,73 | 1,79 | 1,69 | 1,74 | 0,00% | 2.353,00 |
| 07.09.2026 | 1,76 | 1,81 | 1,63 | 1,74 | -1,69% | 5.042,00 |
| 04.09.2026 | 1,83 | 1,84 | 1,69 | 1,77 | 3,49% | 1.680,00 |
| 03.09.2026 | 1,73 | 1,77 | 1,65 | 1,71 | -1,71% | 9.204,00 |
| 02.09.2026 | 1,59 | 1,74 | 1,59 | 1,74 | 9,38% | 16.391,00 |
| 01.09.2026 | 1,52 | 1,59 | 1,52 | 1,59 | 8,84% | 2.821,00 |
| 31.08.2026 | 1,44 | 1,47 | 1,44 | 1,47 | 0,00% | 2.000,00 |
| 28.08.2026 | 1,42 | 1,47 | 1,42 | 1,47 | 0,00% | 10,00 |
| 27.08.2026 | 1,40 | 1,52 | 1,40 | 1,47 | 0,00% | 504,00 |
| 26.08.2026 | 1,52 | 1,52 | 1,47 | 1,47 | 0,68% | 8,00 |
| 25.08.2026 | 1,52 | 1,52 | 1,42 | 1,46 | 0,00% | 24,00 |
| 24.08.2026 | 1,40 | 1,52 | 1,40 | 1,46 | 0,00% | 4,00 |
| 21.08.2026 | 1,40 | 1,46 | 1,40 | 1,46 | 0,00% | 20,00 |
| 20.08.2026 | 1,50 | 1,50 | 1,46 | 1,46 | 0,69% | 16,00 |
| 19.08.2026 | 1,50 | 1,50 | 1,39 | 1,45 | 0,00% | 30,00 |
| 18.08.2026 | 1,35 | 1,53 | 1,35 | 1,45 | -8,23% | 7.622,00 |
| 17.08.2026 | 1,59 | 1,59 | 1,43 | 1,57 | 5,33% | 4.547,00 |
| 14.08.2026 | 1,63 | 1,63 | 1,50 | 1,50 | -5,66% | 5.412,00 |
| 13.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,63% | - |
| 12.08.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 11.08.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 10.08.2026 | 1,63 | 1,63 | 1,52 | 1,57 | 0,00% | 2,00 |
| 07.08.2026 | 1,67 | 1,67 | 1,57 | 1,57 | -1,86% | 84,00 |
| 06.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 05.08.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 5,16% | 2.005,00 |
| 04.08.2026 | 1,59 | 1,59 | 1,50 | 1,54 | 0,00% | 13,00 |
| 03.08.2026 | 1,52 | 1,59 | 1,50 | 1,54 | -1,90% | 4,00 |
| 31.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | 829,00 |
| 30.07.2026 | 1,52 | 1,56 | 1,52 | 1,56 | 0,00% | 7,00 |
| 29.07.2026 | 1,61 | 1,61 | 1,56 | 1,56 | 0,00% | 127,00 |
| 28.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,09% | - |
| 27.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,61% | 51,00 |
| 24.07.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 3,16% | 1,00 |
| 23.07.2026 | 1,61 | 1,61 | 1,57 | 1,57 | 0,00% | 134,00 |
| 22.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 21.07.2026 | 1,53 | 1,57 | 1,53 | 1,57 | 0,64% | 1.508,00 |
| 20.07.2026 | 1,53 | 1,56 | 1,53 | 1,56 | 0,00% | 2.000,00 |
| 17.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,29% | - |
| 16.07.2026 | 1,54 | 1,54 | 1,52 | 1,54 | -2,52% | 5.184,00 |
| 15.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 1,00 |
| 14.07.2026 | 1,61 | 1,61 | 1,54 | 1,58 | 0,00% | 15,00 |
| 13.07.2026 | 1,56 | 1,58 | 1,56 | 1,58 | -1,85% | 2.002,00 |
| 10.07.2026 | 1,59 | 1,61 | 1,56 | 1,61 | 4,52% | 10,00 |
| 09.07.2026 | 1,66 | 1,66 | 1,54 | 1,54 | -4,32% | 2.379,00 |
| 08.07.2026 | 1,66 | 1,66 | 1,55 | 1,61 | 0,00% | 9,00 |
| 07.07.2026 | 1,62 | 1,66 | 1,56 | 1,61 | 1,25% | 616,00 |
| 06.07.2026 | 1,67 | 1,67 | 1,55 | 1,59 | -8,05% | 7.818,00 |
| 03.07.2026 | 1,79 | 1,79 | 1,67 | 1,73 | 0,00% | 30,00 |
| 02.07.2026 | 1,78 | 1,78 | 1,67 | 1,73 | 0,00% | 20,00 |
| 01.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 30.06.2026 | 1,67 | 1,78 | 1,67 | 1,73 | 0,00% | 143,00 |
| 29.06.2026 | 1,79 | 1,79 | 1,73 | 1,73 | 3,57% | 3,00 |
| 26.06.2026 | 1,66 | 1,74 | 1,66 | 1,67 | -2,89% | 200,00 |
| 25.06.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,76% | 2.100,00 |
| 24.06.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -2,30% | 82,00 |
| 23.06.2026 | 1,66 | 1,73 | 1,66 | 1,73 | 0,00% | 908,00 |
| 22.06.2026 | 1,65 | 1,80 | 1,65 | 1,73 | 0,58% | 7,00 |