49,300€
3,63%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 47,98 | 49,86 | 47,83 | 49,37 | 3,77% | - |
| 21.08.2025 | 48,28 | 48,28 | 47,38 | 47,58 | -2,01% | 16,00 |
| 20.08.2025 | 48,29 | 49,02 | 47,86 | 48,55 | 1,00% | - |
| 19.08.2025 | 48,25 | 48,65 | 48,07 | 48,07 | -0,57% | 1.463,00 |
| 18.08.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -0,49% | 19,00 |
| 15.08.2025 | 49,39 | 49,39 | 48,46 | 48,59 | 3,25% | 945,00 |
| 14.08.2025 | 53,33 | 54,96 | 45,01 | 47,06 | -7,74% | 479,00 |
| 13.08.2025 | 50,82 | 51,00 | 50,82 | 51,00 | 0,65% | 2.000,00 |
| 12.08.2025 | 51,15 | 52,16 | 50,38 | 50,67 | -0,80% | - |
| 11.08.2025 | 50,52 | 51,27 | 50,52 | 51,08 | 0,78% | 461,00 |
| 08.08.2025 | 50,15 | 50,71 | 49,40 | 50,69 | -0,13% | - |
| 07.08.2025 | 52,06 | 52,38 | 50,75 | 50,75 | -2,03% | 38,00 |
| 06.08.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 5,05% | 4,00 |
| 05.08.2025 | 46,41 | 49,72 | 46,32 | 49,31 | 6,95% | - |
| 04.08.2025 | 45,82 | 46,11 | 45,82 | 46,11 | 2,46% | 23,00 |
| 01.08.2025 | 45,85 | 45,85 | 45,00 | 45,00 | -3,11% | 954,00 |
| 31.07.2025 | 48,94 | 49,04 | 46,34 | 46,45 | -5,01% | - |
| 30.07.2025 | 49,20 | 50,12 | 48,19 | 48,89 | 0,06% | - |
| 29.07.2025 | 49,93 | 49,93 | 48,87 | 48,87 | -2,93% | 50,00 |
| 28.07.2025 | 50,62 | 50,62 | 50,34 | 50,34 | 3,43% | 2.146,00 |
| 25.07.2025 | 51,75 | 51,75 | 48,67 | 48,67 | -4,57% | 1.392,00 |
| 24.07.2025 | 52,37 | 52,37 | 51,00 | 51,00 | -10,10% | 31,00 |
| 23.07.2025 | 56,73 | 56,73 | 56,73 | 56,73 | 4,90% | 2,00 |
| 22.07.2025 | 53,29 | 54,08 | 53,29 | 54,08 | 0,71% | 566,00 |
| 21.07.2025 | 52,63 | 54,32 | 52,08 | 53,70 | 2,13% | - |
| 18.07.2025 | 52,71 | 52,74 | 52,16 | 52,58 | -0,85% | - |
| 17.07.2025 | 53,34 | 53,34 | 53,03 | 53,03 | -0,53% | 23,00 |
| 16.07.2025 | 53,31 | 53,31 | 53,31 | 53,31 | 0,72% | 1,00 |
| 15.07.2025 | 52,82 | 53,50 | 52,68 | 52,93 | -0,34% | 348,00 |
| 14.07.2025 | 53,11 | 53,11 | 53,11 | 53,11 | -0,76% | 30,00 |
| 11.07.2025 | 50,60 | 54,05 | 50,33 | 53,52 | 1,51% | - |
| 10.07.2025 | 52,50 | 52,72 | 52,50 | 52,72 | 10,21% | 3,00 |
| 09.07.2025 | 47,77 | 47,84 | 47,77 | 47,84 | 4,23% | 11,00 |
| 08.07.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,66% | 1,00 |
| 07.07.2025 | 43,47 | 45,60 | 43,47 | 45,60 | 5,25% | 113,00 |
| 04.07.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -0,20% | 220,00 |
| 03.07.2025 | 41,58 | 44,17 | 41,52 | 43,41 | 4,42% | - |
| 02.07.2025 | 42,08 | 42,34 | 41,11 | 41,57 | -0,69% | - |
| 01.07.2025 | 39,36 | 43,11 | 39,14 | 41,86 | 6,83% | - |
| 30.06.2025 | 39,18 | 39,18 | 39,18 | 39,18 | -2,01% | 150,00 |
| 27.06.2025 | 39,41 | 39,99 | 39,41 | 39,99 | 1,18% | 52,00 |
| 26.06.2025 | 40,04 | 40,19 | 38,53 | 39,52 | -1,39% | - |
| 25.06.2025 | 41,61 | 41,86 | 39,72 | 40,08 | -11,51% | - |
| 24.06.2025 | 45,33 | 45,33 | 45,23 | 45,29 | 4,33% | 544,00 |
| 23.06.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 1,19% | 25,00 |
| 20.06.2025 | 42,03 | 42,96 | 41,97 | 42,90 | 2,48% | - |
| 19.06.2025 | 42,28 | 42,28 | 41,86 | 41,86 | -1,03% | - |
| 18.06.2025 | 41,97 | 42,95 | 41,80 | 42,30 | 2,26% | - |
| 17.06.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -1,52% | 1,00 |
| 16.06.2025 | 42,24 | 42,24 | 41,84 | 42,01 | -1,86% | 325,00 |
| 13.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,22% | 5,00 |
| 12.06.2025 | 44,51 | 44,68 | 43,64 | 43,77 | -3,97% | - |
| 11.06.2025 | 46,24 | 46,24 | 45,58 | 45,58 | 0,43% | 2.280,00 |
| 10.06.2025 | 45,39 | 45,39 | 45,39 | 45,39 | -0,80% | 75,00 |
| 09.06.2025 | 46,13 | 46,18 | 45,75 | 45,75 | 0,02% | 3,00 |
| 06.06.2025 | 46,06 | 46,06 | 45,74 | 45,74 | 1,21% | 49,00 |
| 05.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,02% | 20,00 |
| 04.06.2025 | 45,79 | 45,92 | 45,19 | 45,19 | -1,75% | 12,00 |
| 03.06.2025 | 45,99 | 45,99 | 45,99 | 45,99 | 10,20% | 175,00 |
| 02.06.2025 | 41,74 | 41,74 | 41,74 | 41,74 | -1,29% | 1,00 |
| 30.05.2025 | 42,67 | 43,11 | 41,88 | 42,28 | 1,10% | - |
| 29.05.2025 | 47,32 | 47,32 | 41,82 | 41,82 | -10,05% | 65,00 |
| 28.05.2025 | 43,60 | 46,53 | 43,60 | 46,50 | 7,88% | 131,00 |
| 27.05.2025 | 43,64 | 43,64 | 43,10 | 43,10 | -0,83% | 275,00 |
| 26.05.2025 | 43,31 | 43,46 | 42,83 | 43,46 | 2,38% | 14,00 |
| 23.05.2025 | 43,90 | 43,90 | 41,42 | 42,45 | -3,51% | 5.993,00 |
| 22.05.2025 | 28,21 | 44,00 | 28,21 | 44,00 | 53,94% | 2.775,00 |
| 21.05.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -7,79% | 10,00 |
| 20.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,39% | 100,00 |
| 19.05.2025 | 30,78 | 30,78 | 30,57 | 30,57 | -2,60% | 55,00 |
| 16.05.2025 | 30,70 | 31,95 | 30,68 | 31,39 | 3,10% | - |
| 15.05.2025 | 29,18 | 30,44 | 29,18 | 30,44 | 3,12% | 9,00 |
| 14.05.2025 | 29,77 | 29,77 | 29,52 | 29,52 | -1,52% | 126,00 |
| 13.05.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 0,12% | 52,00 |
| 12.05.2025 | 28,47 | 29,94 | 28,47 | 29,94 | 7,35% | 1.008,00 |
| 09.05.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -0,27% | 5,00 |
| 08.05.2025 | 27,97 | 27,97 | 27,97 | 27,97 | -0,52% | 1,00 |
| 07.05.2025 | 27,97 | 28,11 | 27,94 | 28,11 | 1,17% | 41,00 |
| 06.05.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -4,81% | 19,00 |
| 05.05.2025 | 29,19 | 29,19 | 29,19 | 29,19 | -2,41% | 1,00 |
| 02.05.2025 | 29,23 | 29,91 | 29,23 | 29,91 | 3,41% | 81,00 |
| 30.04.2025 | 29,11 | 29,28 | 28,00 | 28,93 | 0,80% | - |
| 29.04.2025 | 28,54 | 28,70 | 28,54 | 28,70 | 0,46% | 25,00 |
| 28.04.2025 | 28,78 | 29,26 | 28,18 | 28,57 | -0,83% | - |
| 25.04.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 0,14% | 18,00 |
| 24.04.2025 | 28,41 | 28,77 | 28,41 | 28,77 | -0,64% | 242,00 |
| 23.04.2025 | 30,45 | 30,45 | 28,95 | 28,95 | 1,14% | 44,00 |
| 22.04.2025 | 28,63 | 28,63 | 28,63 | 28,63 | 4,11% | 4,00 |
| 17.04.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,03% | 1,00 |
| 16.04.2025 | 28,42 | 28,42 | 27,22 | 27,22 | -6,80% | 319,00 |
| 15.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,51% | 3,00 |
| 14.04.2025 | 28,49 | 28,49 | 28,49 | 28,49 | 0,00% | 286,00 |
| 11.04.2025 | 28,54 | 28,83 | 27,06 | 28,49 | 1,01% | - |
| 10.04.2025 | 30,01 | 30,01 | 28,20 | 28,20 | 5,80% | 954,00 |
| 09.04.2025 | 27,53 | 27,53 | 26,66 | 26,66 | -4,80% | 336,00 |
| 08.04.2025 | 30,39 | 30,63 | 28,00 | 28,00 | -5,36% | 1.493,00 |
| 07.04.2025 | 31,00 | 31,00 | 29,59 | 29,59 | -10,52% | 191,00 |
| 04.04.2025 | 32,68 | 33,07 | 31,67 | 33,07 | 0,02% | 3.394,00 |
| 03.04.2025 | 34,16 | 34,68 | 33,06 | 33,06 | -8,17% | 1.039,00 |
| 02.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,84% | 18,00 |