50,500€
13,53%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 45,62 | 52,76 | 45,62 | 50,70 | 13,98% | 837,00 |
| 20.05.2026 | 42,68 | 44,60 | 41,60 | 44,48 | 3,03% | - |
| 19.05.2026 | 43,17 | 43,17 | 43,17 | 43,17 | 4,65% | 1,00 |
| 18.05.2026 | 40,49 | 41,25 | 40,49 | 41,25 | -1,36% | 786,00 |
| 15.05.2026 | 42,76 | 42,76 | 41,82 | 41,82 | -2,15% | 806,00 |
| 14.05.2026 | 42,19 | 43,15 | 42,15 | 42,74 | -5,04% | - |
| 13.05.2026 | 45,01 | 45,01 | 45,01 | 45,01 | 2,68% | 3,00 |
| 12.05.2026 | 44,03 | 44,23 | 42,98 | 43,84 | -2,42% | - |
| 11.05.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -5,44% | 25,00 |
| 08.05.2026 | 48,79 | 49,44 | 46,87 | 47,51 | -2,47% | - |
| 07.05.2026 | 49,76 | 49,76 | 48,71 | 48,71 | -2,21% | 65,00 |
| 06.05.2026 | 48,62 | 50,15 | 48,54 | 49,81 | 1,63% | - |
| 05.05.2026 | 49,19 | 49,67 | 48,46 | 49,01 | -0,14% | - |
| 04.05.2026 | 50,34 | 51,14 | 48,83 | 49,08 | -2,93% | - |
| 30.04.2026 | 47,73 | 51,09 | 47,66 | 50,56 | 5,40% | - |
| 29.04.2026 | 48,49 | 48,49 | 47,34 | 47,97 | -0,23% | - |
| 28.04.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -2,27% | 5,00 |
| 27.04.2026 | 49,55 | 50,28 | 49,20 | 49,20 | -0,94% | - |
| 24.04.2026 | 49,73 | 49,80 | 47,97 | 49,66 | -2,74% | - |
| 23.04.2026 | 51,38 | 51,38 | 51,06 | 51,06 | 1,63% | 11,00 |
| 22.04.2026 | 50,24 | 50,24 | 50,24 | 50,24 | 0,97% | 32,00 |
| 21.04.2026 | 48,72 | 49,85 | 48,48 | 49,76 | 1,81% | - |
| 20.04.2026 | 48,87 | 48,87 | 48,87 | 48,87 | 0,19% | 8,00 |
| 17.04.2026 | 48,22 | 49,39 | 48,08 | 48,78 | 1,51% | - |
| 16.04.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 0,67% | 1,00 |
| 15.04.2026 | 47,73 | 47,73 | 47,73 | 47,73 | 0,58% | 1,00 |
| 14.04.2026 | 47,91 | 48,16 | 47,03 | 47,46 | 0,56% | - |
| 13.04.2026 | 46,22 | 47,19 | 46,14 | 47,19 | -1,40% | 41,00 |
| 10.04.2026 | 47,86 | 47,86 | 47,86 | 47,86 | -1,67% | 1,00 |
| 09.04.2026 | 46,64 | 48,83 | 46,12 | 48,68 | 4,59% | - |
| 08.04.2026 | 46,54 | 46,54 | 46,54 | 46,54 | 0,87% | 1,00 |
| 07.04.2026 | 46,14 | 46,14 | 46,14 | 46,14 | 2,90% | 1,00 |
| 02.04.2026 | 46,64 | 47,04 | 44,69 | 44,84 | -4,39% | - |
| 01.04.2026 | 45,70 | 46,90 | 45,60 | 46,90 | 3,64% | - |
| 31.03.2026 | 45,25 | 45,25 | 45,25 | 45,25 | 0,78% | 8,00 |
| 30.03.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 0,08% | 150,00 |
| 27.03.2026 | 45,04 | 45,24 | 44,57 | 44,87 | -1,75% | - |
| 26.03.2026 | 45,64 | 45,67 | 45,64 | 45,67 | 0,79% | 2,00 |
| 25.03.2026 | 44,03 | 45,35 | 43,77 | 45,31 | 2,73% | - |
| 24.03.2026 | 43,61 | 44,13 | 42,53 | 44,10 | 0,97% | - |
| 23.03.2026 | 41,41 | 43,86 | 41,30 | 43,68 | 5,03% | 911,00 |
| 20.03.2026 | 41,59 | 41,59 | 41,59 | 41,59 | -2,04% | 299,00 |
| 19.03.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -1,62% | 236,00 |
| 18.03.2026 | 45,28 | 45,32 | 42,92 | 43,16 | -6,72% | - |
| 17.03.2026 | 45,96 | 46,27 | 45,96 | 46,27 | -0,08% | 14,00 |
| 16.03.2026 | 45,38 | 46,30 | 45,38 | 46,30 | 3,08% | 17,00 |
| 13.03.2026 | 45,81 | 46,49 | 44,42 | 44,92 | -3,29% | - |
| 12.03.2026 | 45,85 | 47,16 | 45,71 | 46,45 | 3,82% | - |
| 11.03.2026 | 44,01 | 45,50 | 43,88 | 44,74 | 2,21% | - |
| 10.03.2026 | 43,92 | 44,47 | 42,91 | 43,77 | 1,38% | - |
| 09.03.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -0,62% | 1,00 |
| 06.03.2026 | 44,21 | 44,99 | 43,22 | 43,44 | -1,66% | - |
| 05.03.2026 | 44,00 | 44,68 | 43,40 | 44,18 | -1,37% | - |
| 04.03.2026 | 44,49 | 45,15 | 44,38 | 44,79 | 0,45% | - |
| 03.03.2026 | 45,29 | 45,31 | 43,02 | 44,59 | -1,44% | - |
| 02.03.2026 | 44,76 | 45,44 | 43,79 | 45,24 | 3,06% | - |
| 27.02.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -1,31% | 10,00 |
| 26.02.2026 | 42,62 | 44,50 | 42,47 | 44,48 | -1,15% | - |
| 25.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,88% | 25,00 |
| 24.02.2026 | 46,81 | 46,81 | 45,86 | 45,86 | -3,56% | 26,00 |
| 23.02.2026 | 47,30 | 47,56 | 46,80 | 47,56 | 2,56% | 12,00 |
| 20.02.2026 | 47,39 | 47,39 | 45,72 | 46,37 | -1,97% | 512,00 |
| 19.02.2026 | 47,21 | 47,30 | 46,43 | 47,30 | -0,53% | 2.395,00 |
| 18.02.2026 | 47,99 | 48,02 | 47,55 | 47,55 | -4,56% | 3.979,00 |
| 17.02.2026 | 49,82 | 49,82 | 49,82 | 49,82 | -0,25% | 4,00 |
| 16.02.2026 | 50,02 | 50,02 | 49,56 | 49,95 | 4,31% | 24,00 |
| 13.02.2026 | 49,56 | 53,67 | 47,88 | 47,88 | -2,91% | 1.303,00 |
| 12.02.2026 | 50,60 | 50,60 | 49,32 | 49,32 | -1,37% | 173,00 |
| 11.02.2026 | 47,34 | 50,00 | 47,34 | 50,00 | 4,99% | 42,00 |
| 10.02.2026 | 46,46 | 48,10 | 46,36 | 47,62 | 2,67% | - |
| 09.02.2026 | 46,99 | 46,99 | 46,22 | 46,39 | 3,00% | 152,00 |
| 06.02.2026 | 45,04 | 45,04 | 44,59 | 45,04 | 0,94% | 81,00 |
| 05.02.2026 | 45,31 | 45,31 | 44,62 | 44,62 | -0,63% | 500,00 |
| 04.02.2026 | 43,15 | 44,90 | 43,15 | 44,90 | 5,65% | 101,00 |
| 03.02.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 4,33% | 1.000,00 |
| 02.02.2026 | 40,16 | 42,12 | 40,11 | 40,74 | 0,84% | - |
| 30.01.2026 | 40,10 | 41,02 | 39,96 | 40,40 | -2,08% | - |
| 29.01.2026 | 41,16 | 41,32 | 41,06 | 41,26 | -0,83% | 849,00 |
| 28.01.2026 | 41,12 | 41,91 | 40,48 | 41,60 | 1,11% | - |
| 27.01.2026 | 40,03 | 41,44 | 39,04 | 41,15 | 1,41% | - |
| 26.01.2026 | 39,38 | 41,07 | 39,36 | 40,57 | 2,13% | - |
| 23.01.2026 | 39,22 | 39,73 | 39,22 | 39,73 | 1,91% | 16,00 |
| 22.01.2026 | 38,80 | 39,31 | 38,80 | 38,98 | 3,70% | 220,00 |
| 21.01.2026 | 36,05 | 37,59 | 36,05 | 37,59 | 3,74% | 343,00 |
| 20.01.2026 | 36,24 | 36,24 | 36,24 | 36,24 | -1,57% | 1,00 |
| 19.01.2026 | 36,84 | 36,87 | 36,79 | 36,81 | 0,47% | - |
| 16.01.2026 | 36,64 | 36,64 | 36,64 | 36,64 | 0,56% | 2.000,00 |
| 15.01.2026 | 37,03 | 37,03 | 36,44 | 36,44 | -0,49% | 2,00 |
| 14.01.2026 | 36,25 | 36,82 | 35,78 | 36,62 | -0,03% | - |
| 13.01.2026 | 37,14 | 37,19 | 36,53 | 36,63 | -2,78% | - |
| 12.01.2026 | 37,68 | 37,68 | 37,68 | 37,68 | 1,21% | 100,00 |
| 09.01.2026 | 36,10 | 37,25 | 35,95 | 37,23 | 2,22% | - |
| 08.01.2026 | 35,06 | 36,42 | 35,02 | 36,42 | 2,79% | 168,00 |
| 07.01.2026 | 35,64 | 35,64 | 35,14 | 35,43 | 0,50% | 34,00 |
| 06.01.2026 | 33,00 | 35,25 | 32,98 | 35,25 | 3,67% | - |
| 05.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,60% | 750,00 |
| 02.01.2026 | 33,43 | 33,79 | 32,29 | 33,14 | -2,80% | - |
| 30.12.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,21% | 300,00 |
| 29.12.2025 | 34,15 | 34,15 | 34,03 | 34,03 | -0,73% | 252,00 |
| 23.12.2025 | 34,78 | 34,78 | 34,28 | 34,28 | -0,94% | 4,00 |