1,720€
3,61%
Echtzeit-Aktienkurs AAP IMPLANTATE AG O.N.
Bid:
Ask:
Aktienkurse zur AAP IMPLANTATE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,65 | 1,73 | 1,65 | 1,72 | 3,61% | - |
| 30.09.2026 | 1,64 | 1,69 | 1,64 | 1,66 | 1,22% | - |
| 29.09.2026 | 1,65 | 1,67 | 1,63 | 1,64 | -0,61% | 3.673,00 |
| 28.09.2026 | 1,67 | 1,70 | 1,65 | 1,65 | -1,20% | - |
| 25.09.2026 | 1,57 | 1,71 | 1,57 | 1,67 | 7,05% | - |
| 24.09.2026 | 1,72 | 1,73 | 1,56 | 1,56 | -9,30% | - |
| 23.09.2026 | 1,76 | 1,77 | 1,70 | 1,72 | -2,27% | - |
| 22.09.2026 | 1,70 | 1,83 | 1,69 | 1,76 | 3,53% | - |
| 21.09.2026 | 1,74 | 1,75 | 1,70 | 1,70 | -1,16% | 25.200,00 |
| 18.09.2026 | 1,66 | 1,72 | 1,66 | 1,72 | 3,61% | - |
| 17.09.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -1,19% | - |
| 16.09.2026 | 1,69 | 1,69 | 1,66 | 1,68 | 0,00% | - |
| 15.09.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -1,18% | - |
| 14.09.2026 | 1,77 | 1,83 | 1,68 | 1,70 | -3,95% | - |
| 11.09.2026 | 1,76 | 1,79 | 1,76 | 1,77 | 0,57% | - |
| 10.09.2026 | 1,79 | 1,79 | 1,73 | 1,76 | -1,12% | - |
| 09.09.2026 | 1,75 | 1,78 | 1,73 | 1,78 | 1,71% | 12.000,00 |
| 08.09.2026 | 1,69 | 1,77 | 1,69 | 1,75 | -0,57% | - |
| 07.09.2026 | 1,76 | 1,79 | 1,64 | 1,76 | 1,15% | 6.313,00 |
| 04.09.2026 | 1,82 | 1,85 | 1,74 | 1,74 | -1,14% | 12.000,00 |
| 03.09.2026 | 1,74 | 1,82 | 1,70 | 1,76 | 1,73% | 13.500,00 |
| 02.09.2026 | 1,61 | 1,86 | 1,57 | 1,73 | 8,12% | 6.600,00 |
| 01.09.2026 | 1,57 | 1,61 | 1,48 | 1,60 | 3,90% | 7.500,00 |
| 31.08.2026 | 1,47 | 1,54 | 1,45 | 1,54 | 4,76% | 11,00 |
| 28.08.2026 | 1,48 | 1,48 | 1,44 | 1,47 | 2,08% | 1.900,00 |
| 27.08.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -2,04% | - |
| 26.08.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 25.08.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 24.08.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 21.08.2026 | 1,48 | 1,48 | 1,41 | 1,47 | 0,00% | 13,00 |
| 20.08.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 1,38% | - |
| 19.08.2026 | 1,46 | 1,48 | 1,44 | 1,45 | -30,29% | - |
| 05.05.2026 | 2,08 | 2,12 | 2,05 | 2,08 | -0,95% | 13.910,00 |
| 04.05.2026 | 2,04 | 2,13 | 2,00 | 2,10 | 5,00% | 9.786,00 |
| 30.04.2026 | 2,07 | 2,10 | 1,97 | 2,00 | -2,91% | 6.000,00 |
| 29.04.2026 | 2,09 | 2,10 | 2,02 | 2,06 | 0,00% | 2.686,00 |
| 28.04.2026 | 2,03 | 2,16 | 2,03 | 2,06 | -2,83% | 28.304,00 |
| 27.04.2026 | 1,97 | 2,32 | 1,96 | 2,12 | 7,89% | 23.338,00 |
| 24.04.2026 | 1,89 | 2,07 | 1,83 | 1,97 | 6,79% | 10.720,00 |
| 23.04.2026 | 1,76 | 1,90 | 1,75 | 1,84 | -0,54% | 200,00 |
| 22.04.2026 | 1,92 | 1,95 | 1,84 | 1,85 | -7,04% | 12.490,00 |
| 21.04.2026 | 1,96 | 2,02 | 1,82 | 1,99 | 2,31% | 18,00 |
| 20.04.2026 | 1,74 | 2,00 | 1,60 | 1,95 | 8,06% | 5.788,00 |
| 17.04.2026 | 1,61 | 1,83 | 1,53 | 1,80 | 13,92% | 7.824,00 |
| 16.04.2026 | 1,63 | 1,64 | 1,56 | 1,58 | -3,07% | 21.850,00 |
| 15.04.2026 | 1,38 | 1,67 | 1,36 | 1,63 | 20,74% | 22.828,00 |
| 14.04.2026 | 1,39 | 1,40 | 1,32 | 1,35 | -2,88% | - |
| 13.04.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 0,72% | - |
| 10.04.2026 | 1,37 | 1,43 | 1,32 | 1,38 | 0,73% | - |
| 09.04.2026 | 1,36 | 1,37 | 1,31 | 1,37 | 0,00% | - |
| 08.04.2026 | 1,36 | 1,37 | 1,34 | 1,37 | 0,00% | - |
| 07.04.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 1,48% | - |
| 02.04.2026 | 1,38 | 1,38 | 1,33 | 1,35 | -2,17% | - |
| 01.04.2026 | 1,36 | 1,38 | 1,35 | 1,38 | 1,47% | - |
| 31.03.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 30.03.2026 | 1,36 | 1,40 | 1,32 | 1,36 | 0,00% | - |
| 27.03.2026 | 1,38 | 1,45 | 1,35 | 1,36 | -1,45% | - |
| 26.03.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,47% | - |
| 25.03.2026 | 1,42 | 1,42 | 1,34 | 1,36 | -4,23% | 20.000,00 |
| 24.03.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,00% | 5.522,00 |
| 23.03.2026 | 1,41 | 1,44 | 1,40 | 1,42 | 0,71% | - |
| 20.03.2026 | 1,42 | 1,44 | 1,40 | 1,41 | 0,00% | - |
| 19.03.2026 | 1,40 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 18.03.2026 | 1,41 | 1,48 | 1,39 | 1,41 | 0,00% | 1.769,00 |
| 17.03.2026 | 1,40 | 1,43 | 1,40 | 1,41 | 0,71% | - |
| 16.03.2026 | 1,38 | 1,41 | 1,38 | 1,40 | -0,71% | - |
| 13.03.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 12.03.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 11.03.2026 | 1,35 | 1,42 | 1,35 | 1,41 | 1,44% | - |
| 10.03.2026 | 1,37 | 1,42 | 1,37 | 1,39 | 0,72% | - |
| 09.03.2026 | 1,45 | 1,45 | 1,37 | 1,38 | -5,48% | 11.200,00 |
| 06.03.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -0,68% | - |
| 05.03.2026 | 1,47 | 1,50 | 1,38 | 1,47 | 0,00% | - |
| 04.03.2026 | 1,43 | 1,51 | 1,36 | 1,47 | 3,52% | - |
| 03.03.2026 | 1,42 | 1,43 | 1,34 | 1,42 | 0,00% | - |
| 02.03.2026 | 1,42 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 27.02.2026 | 1,43 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 26.02.2026 | 1,42 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 25.02.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -2,08% | - |
| 24.02.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 3,60% | - |
| 23.02.2026 | 1,44 | 1,45 | 1,34 | 1,39 | -3,47% | - |
| 20.02.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,00% | 7.100,00 |
| 19.02.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,70% | - |
| 18.02.2026 | 1,50 | 1,50 | 1,37 | 1,43 | -4,03% | 17.635,00 |
| 17.02.2026 | 1,49 | 1,49 | 1,46 | 1,49 | 0,68% | - |
| 16.02.2026 | 1,51 | 1,51 | 1,45 | 1,48 | -1,99% | - |
| 13.02.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 12.02.2026 | 1,50 | 1,51 | 1,49 | 1,50 | -0,66% | - |
| 11.02.2026 | 1,48 | 1,53 | 1,47 | 1,51 | 2,03% | - |
| 10.02.2026 | 1,48 | 1,49 | 1,45 | 1,48 | 0,00% | - |
| 09.02.2026 | 1,48 | 1,49 | 1,45 | 1,48 | 0,00% | - |
| 06.02.2026 | 1,47 | 1,49 | 1,45 | 1,48 | 0,68% | - |
| 05.02.2026 | 1,51 | 1,51 | 1,45 | 1,47 | -3,29% | - |
| 04.02.2026 | 1,52 | 1,52 | 1,48 | 1,52 | 0,00% | - |
| 03.02.2026 | 1,50 | 1,52 | 1,49 | 1,52 | 1,33% | - |
| 02.02.2026 | 1,48 | 1,53 | 1,47 | 1,50 | 1,01% | - |
| 30.01.2026 | 1,48 | 1,49 | 1,44 | 1,49 | 0,34% | - |
| 29.01.2026 | 1,52 | 1,52 | 1,45 | 1,48 | -2,63% | - |
| 28.01.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -0,65% | - |
| 27.01.2026 | 1,46 | 1,54 | 1,46 | 1,53 | 4,08% | 9.400,00 |