47,350€
0,05%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 47,34 | 48,24 | 46,90 | 46,95 | -0,80% | - |
| 23.10.2025 | 47,59 | 48,48 | 45,52 | 47,33 | -0,38% | - |
| 22.10.2025 | 47,71 | 47,87 | 47,03 | 47,51 | -0,39% | - |
| 21.10.2025 | 45,44 | 48,11 | 45,14 | 47,69 | 4,96% | - |
| 20.10.2025 | 46,16 | 46,39 | 44,80 | 45,44 | -0,83% | - |
| 17.10.2025 | 45,84 | 46,39 | 45,14 | 45,82 | -1,15% | - |
| 16.10.2025 | 46,02 | 46,63 | 45,95 | 46,36 | -0,91% | - |
| 15.10.2025 | 47,37 | 49,09 | 46,37 | 46,79 | -0,63% | - |
| 14.10.2025 | 46,79 | 47,09 | 45,60 | 47,08 | 0,70% | - |
| 13.10.2025 | 42,58 | 46,91 | 42,55 | 46,76 | 9,31% | - |
| 10.10.2025 | 43,34 | 43,86 | 42,32 | 42,77 | -2,31% | 15,00 |
| 09.10.2025 | 45,28 | 45,52 | 43,40 | 43,79 | -2,28% | - |
| 08.10.2025 | 48,76 | 49,53 | 44,75 | 44,81 | -8,42% | - |
| 07.10.2025 | 50,06 | 50,37 | 48,67 | 48,93 | -1,68% | - |
| 06.10.2025 | 52,24 | 52,89 | 49,40 | 49,76 | -5,24% | - |
| 03.10.2025 | 53,04 | 53,43 | 52,37 | 52,52 | -1,18% | - |
| 02.10.2025 | 52,64 | 53,39 | 52,20 | 53,14 | 1,23% | 1,00 |
| 01.10.2025 | 52,46 | 52,62 | 51,48 | 52,50 | 0,55% | - |
| 30.09.2025 | 53,70 | 53,70 | 51,84 | 52,21 | -2,96% | - |
| 29.09.2025 | 52,15 | 54,16 | 51,53 | 53,80 | 2,91% | - |
| 26.09.2025 | 51,29 | 52,43 | 50,78 | 52,28 | 2,25% | - |
| 25.09.2025 | 52,15 | 52,30 | 51,12 | 51,13 | -1,27% | - |
| 24.09.2025 | 50,88 | 52,30 | 50,53 | 51,79 | 2,97% | - |
| 23.09.2025 | 49,74 | 51,96 | 49,68 | 50,30 | -1,58% | - |
| 22.09.2025 | 49,98 | 51,89 | 49,28 | 51,11 | 3,80% | - |
| 19.09.2025 | 51,01 | 51,63 | 49,15 | 49,24 | -3,38% | - |
| 18.09.2025 | 53,07 | 53,52 | 50,94 | 50,96 | -4,04% | - |
| 17.09.2025 | 53,32 | 53,93 | 52,07 | 53,10 | -1,21% | - |
| 16.09.2025 | 54,58 | 55,18 | 53,21 | 53,75 | -1,61% | - |
| 15.09.2025 | 52,11 | 54,88 | 51,58 | 54,63 | 4,68% | - |
| 12.09.2025 | 53,01 | 53,39 | 51,53 | 52,19 | -0,48% | - |
| 11.09.2025 | 50,54 | 52,44 | 50,54 | 52,44 | 3,06% | - |
| 10.09.2025 | 50,82 | 51,50 | 50,23 | 50,89 | -0,02% | - |
| 09.09.2025 | 51,86 | 52,04 | 49,61 | 50,90 | -2,28% | - |
| 08.09.2025 | 51,57 | 52,37 | 51,14 | 52,08 | 0,97% | - |
| 05.09.2025 | 51,56 | 52,08 | 50,90 | 51,58 | 0,11% | - |
| 04.09.2025 | 50,20 | 51,68 | 50,20 | 51,53 | 1,66% | - |
| 03.09.2025 | 51,22 | 51,37 | 49,58 | 50,69 | -1,03% | 1,00 |
| 02.09.2025 | 52,13 | 52,34 | 50,86 | 51,21 | -1,83% | - |
| 01.09.2025 | 52,22 | 52,22 | 51,68 | 52,17 | 0,45% | - |
| 29.08.2025 | 51,81 | 52,53 | 51,58 | 51,93 | 0,21% | 185,00 |
| 28.08.2025 | 52,21 | 52,70 | 51,45 | 51,82 | -0,81% | - |
| 27.08.2025 | 51,71 | 52,69 | 51,71 | 52,25 | 0,81% | 28,00 |
| 26.08.2025 | 51,42 | 52,55 | 50,94 | 51,83 | 1,27% | - |
| 25.08.2025 | 49,30 | 51,43 | 49,02 | 51,18 | 3,66% | 28,00 |
| 22.08.2025 | 47,91 | 49,86 | 47,72 | 49,37 | 2,91% | - |
| 21.08.2025 | 48,31 | 48,62 | 46,76 | 47,97 | -1,19% | - |
| 20.08.2025 | 48,58 | 49,02 | 47,82 | 48,55 | 0,47% | - |
| 19.08.2025 | 48,54 | 49,41 | 47,74 | 48,32 | -0,54% | - |
| 18.08.2025 | 48,84 | 49,27 | 48,06 | 48,59 | -0,02% | 185,00 |
| 15.08.2025 | 48,25 | 50,60 | 48,14 | 48,60 | -0,51% | - |
| 14.08.2025 | 52,37 | 54,97 | 44,56 | 48,84 | -7,63% | 875,00 |
| 13.08.2025 | 50,64 | 53,27 | 50,31 | 52,88 | 4,26% | - |
| 12.08.2025 | 50,77 | 52,16 | 50,36 | 50,72 | -1,00% | - |
| 11.08.2025 | 50,72 | 51,97 | 50,36 | 51,23 | 1,07% | - |
| 08.08.2025 | 50,02 | 50,77 | 49,32 | 50,69 | 1,32% | - |
| 07.08.2025 | 52,08 | 52,67 | 49,77 | 50,03 | -3,54% | - |
| 06.08.2025 | 49,59 | 52,56 | 48,60 | 51,86 | 5,12% | - |
| 05.08.2025 | 46,25 | 49,72 | 46,05 | 49,34 | 6,66% | - |
| 04.08.2025 | 45,48 | 46,69 | 45,48 | 46,26 | 1,47% | - |
| 01.08.2025 | 46,67 | 46,68 | 44,86 | 45,59 | -1,86% | 2,00 |
| 31.07.2025 | 48,82 | 49,44 | 46,34 | 46,45 | -4,95% | 2,00 |
| 30.07.2025 | 49,14 | 50,12 | 48,19 | 48,87 | -0,52% | - |
| 29.07.2025 | 49,24 | 49,94 | 48,36 | 49,13 | -0,89% | - |
| 28.07.2025 | 50,13 | 50,83 | 48,74 | 49,57 | -0,79% | 465,00 |
| 25.07.2025 | 51,48 | 51,54 | 48,14 | 49,96 | -1,42% | 2,00 |
| 24.07.2025 | 56,48 | 60,29 | 50,44 | 50,68 | -10,16% | 565,00 |
| 23.07.2025 | 56,26 | 58,11 | 55,39 | 56,41 | 1,02% | 20,00 |
| 22.07.2025 | 53,98 | 56,57 | 52,85 | 55,84 | 4,02% | - |
| 21.07.2025 | 52,58 | 54,31 | 51,99 | 53,68 | 2,07% | 16,00 |
| 18.07.2025 | 52,67 | 52,94 | 52,16 | 52,59 | -0,32% | - |
| 17.07.2025 | 53,10 | 54,78 | 52,58 | 52,76 | -1,43% | - |
| 16.07.2025 | 53,79 | 54,43 | 51,58 | 53,52 | -0,42% | 20,00 |
| 15.07.2025 | 53,16 | 54,09 | 52,69 | 53,75 | 0,63% | - |
| 14.07.2025 | 53,38 | 53,52 | 50,55 | 53,41 | -0,48% | - |
| 11.07.2025 | 50,68 | 54,05 | 50,29 | 53,67 | 5,93% | - |
| 10.07.2025 | 49,89 | 52,92 | 49,54 | 50,66 | 1,61% | - |
| 09.07.2025 | 47,50 | 49,90 | 47,36 | 49,86 | 4,89% | 1,00 |
| 08.07.2025 | 46,25 | 47,64 | 45,39 | 47,53 | 2,68% | - |
| 07.07.2025 | 43,47 | 46,34 | 43,33 | 46,29 | 6,49% | - |
| 04.07.2025 | 44,02 | 44,02 | 43,17 | 43,47 | 0,10% | 500,00 |
| 03.07.2025 | 41,54 | 44,17 | 41,52 | 43,43 | 4,64% | - |
| 02.07.2025 | 41,67 | 42,37 | 41,13 | 41,50 | -0,92% | - |
| 01.07.2025 | 39,34 | 43,11 | 39,14 | 41,89 | 6,33% | - |
| 30.06.2025 | 40,44 | 40,45 | 38,27 | 39,39 | -0,66% | - |
| 27.06.2025 | 39,58 | 40,42 | 39,19 | 39,65 | 0,38% | - |
| 26.06.2025 | 39,99 | 40,19 | 38,50 | 39,50 | -1,38% | - |
| 25.06.2025 | 41,52 | 41,86 | 39,72 | 40,05 | -3,57% | - |
| 24.06.2025 | 45,45 | 45,55 | 40,21 | 41,54 | -7,47% | - |
| 23.06.2025 | 42,90 | 44,94 | 42,67 | 44,89 | 4,63% | - |
| 20.06.2025 | 41,83 | 43,00 | 41,69 | 42,90 | 2,55% | - |
| 19.06.2025 | 42,31 | 42,35 | 41,83 | 41,83 | -1,11% | - |
| 18.06.2025 | 41,85 | 42,95 | 41,80 | 42,30 | 0,66% | - |
| 17.06.2025 | 41,92 | 42,29 | 41,37 | 42,02 | 0,13% | - |
| 16.06.2025 | 42,06 | 42,44 | 41,47 | 41,97 | 0,12% | - |
| 13.06.2025 | 43,87 | 44,21 | 41,53 | 41,92 | -4,23% | 130,00 |
| 12.06.2025 | 44,85 | 44,85 | 43,64 | 43,77 | -2,57% | - |
| 11.06.2025 | 46,57 | 47,09 | 44,80 | 44,93 | -3,18% | - |
| 10.06.2025 | 45,61 | 46,68 | 45,00 | 46,41 | 1,89% | 2,00 |
| 09.06.2025 | 45,96 | 46,71 | 45,09 | 45,55 | -1,09% | - |