49,310€
2,06%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 47,77 | 47,77 | 47,77 | 47,77 | -1,14% | - |
| 21.08.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 0,54% | - |
| 20.08.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -1,65% | - |
| 19.08.2025 | 48,28 | 48,86 | 48,00 | 48,86 | 2,05% | 13.461,00 |
| 18.08.2025 | 48,37 | 48,37 | 47,88 | 47,88 | -1,87% | 300,00 |
| 15.08.2025 | 49,06 | 49,06 | 48,79 | 48,79 | -8,10% | 200,00 |
| 14.08.2025 | 53,09 | 53,09 | 53,09 | 53,09 | 5,46% | - |
| 13.08.2025 | 50,34 | 50,34 | 50,34 | 50,34 | -1,06% | - |
| 12.08.2025 | 50,88 | 50,88 | 50,88 | 50,88 | 0,85% | - |
| 11.08.2025 | 50,45 | 50,45 | 50,45 | 50,45 | 1,15% | - |
| 08.08.2025 | 49,88 | 49,88 | 49,88 | 49,88 | -3,25% | - |
| 07.08.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 4,65% | - |
| 06.08.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 6,63% | - |
| 05.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,64% | - |
| 04.08.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -1,32% | - |
| 01.08.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -5,65% | - |
| 31.07.2025 | 48,82 | 48,82 | 48,82 | 48,82 | -0,21% | - |
| 30.07.2025 | 48,93 | 48,93 | 48,93 | 48,93 | -1,14% | - |
| 29.07.2025 | 49,49 | 49,49 | 49,49 | 49,49 | -0,92% | - |
| 28.07.2025 | 49,95 | 49,95 | 49,95 | 49,95 | -2,84% | - |
| 25.07.2025 | 51,41 | 51,41 | 51,41 | 51,41 | -13,65% | - |
| 24.07.2025 | 56,03 | 59,54 | 56,03 | 59,54 | 6,59% | 29,00 |
| 23.07.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 4,45% | - |
| 22.07.2025 | 53,48 | 53,48 | 53,48 | 53,48 | 2,16% | - |
| 21.07.2025 | 52,35 | 52,35 | 52,35 | 52,35 | -0,15% | - |
| 18.07.2025 | 52,43 | 52,43 | 52,43 | 52,43 | -1,61% | - |
| 17.07.2025 | 53,29 | 53,29 | 53,29 | 53,29 | -0,11% | - |
| 16.07.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 0,95% | - |
| 15.07.2025 | 52,85 | 52,85 | 52,85 | 52,85 | -0,34% | - |
| 14.07.2025 | 53,03 | 53,03 | 53,03 | 53,03 | 5,22% | - |
| 11.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 2,06% | - |
| 10.07.2025 | 49,39 | 49,39 | 49,39 | 49,39 | 4,32% | - |
| 09.07.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 3,04% | - |
| 08.07.2025 | 45,95 | 45,95 | 45,95 | 45,95 | 5,77% | - |
| 07.07.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 0,89% | - |
| 04.07.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 4,06% | - |
| 03.07.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -1,19% | - |
| 02.07.2025 | 41,88 | 41,88 | 41,88 | 41,88 | 6,99% | - |
| 01.07.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -1,45% | - |
| 30.06.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -1,56% | - |
| 27.06.2025 | 39,48 | 40,35 | 39,48 | 40,35 | 1,27% | 25,00 |
| 26.06.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -3,69% | - |
| 25.06.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -8,68% | - |
| 24.06.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 6,19% | - |
| 23.06.2025 | 42,66 | 42,66 | 42,66 | 42,66 | 1,97% | - |
| 20.06.2025 | 41,83 | 41,83 | 41,83 | 41,83 | -0,52% | - |
| 19.06.2025 | 42,05 | 42,05 | 42,05 | 42,05 | 0,74% | - |
| 18.06.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 0,55% | - |
| 17.06.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -0,80% | - |
| 16.06.2025 | 41,85 | 41,85 | 41,85 | 41,85 | -3,70% | - |
| 13.06.2025 | 43,46 | 43,46 | 43,46 | 43,46 | -2,05% | - |
| 12.06.2025 | 44,37 | 44,37 | 44,37 | 44,37 | -4,13% | - |
| 11.06.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 1,99% | - |
| 10.06.2025 | 45,37 | 45,37 | 45,37 | 45,37 | -0,66% | - |
| 09.06.2025 | 45,67 | 45,67 | 45,67 | 45,67 | 0,03% | - |
| 06.06.2025 | 45,66 | 45,66 | 45,66 | 45,66 | 1,34% | - |
| 05.06.2025 | 45,05 | 45,05 | 45,05 | 45,05 | -0,97% | - |
| 04.06.2025 | 45,49 | 45,49 | 45,49 | 45,49 | 5,26% | - |
| 03.06.2025 | 43,22 | 43,22 | 43,22 | 43,22 | 3,58% | - |
| 02.06.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -1,85% | 60,00 |
| 30.05.2025 | 42,51 | 42,51 | 42,51 | 42,51 | -10,85% | - |
| 29.05.2025 | 47,68 | 47,68 | 47,68 | 47,68 | 8,90% | - |
| 28.05.2025 | 43,79 | 43,79 | 43,79 | 43,79 | 1,58% | - |
| 27.05.2025 | 43,11 | 43,11 | 43,11 | 43,11 | 0,50% | - |
| 26.05.2025 | 42,89 | 42,89 | 42,89 | 42,89 | 3,54% | - |
| 23.05.2025 | 43,69 | 44,02 | 41,43 | 41,43 | 11,79% | 88,00 |
| 22.05.2025 | 27,89 | 37,06 | 27,89 | 37,06 | 24,16% | 100,00 |
| 21.05.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,74% | - |
| 20.05.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -1,98% | - |
| 19.05.2025 | 30,99 | 30,99 | 30,99 | 30,99 | 1,46% | - |
| 16.05.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 5,60% | - |
| 15.05.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -2,72% | - |
| 14.05.2025 | 29,59 | 29,74 | 29,59 | 29,74 | -0,25% | 514,00 |
| 13.05.2025 | 29,86 | 29,86 | 29,81 | 29,81 | 7,37% | 130,00 |
| 12.05.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -0,22% | - |
| 09.05.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -0,23% | - |
| 08.05.2025 | 27,89 | 27,89 | 27,89 | 27,89 | 0,78% | - |
| 07.05.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -1,02% | - |
| 06.05.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -4,31% | - |
| 05.05.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,59% | - |
| 02.05.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 0,40% | - |
| 30.04.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 1,35% | - |
| 29.04.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,61% | - |
| 28.04.2025 | 28,73 | 28,73 | 28,73 | 28,73 | -0,79% | - |
| 25.04.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 2,42% | - |
| 24.04.2025 | 28,27 | 28,27 | 28,27 | 28,27 | -3,05% | - |
| 23.04.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 1,89% | - |
| 22.04.2025 | 28,11 | 28,62 | 28,11 | 28,62 | 4,40% | 338,00 |
| 17.04.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -2,61% | - |
| 16.04.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -3,23% | - |
| 15.04.2025 | 28,78 | 29,09 | 28,78 | 29,09 | 2,70% | 150,00 |
| 14.04.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -0,74% | - |
| 11.04.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -6,70% | - |
| 10.04.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 13,93% | - |
| 09.04.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -11,05% | - |
| 08.04.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,72% | - |
| 07.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -7,05% | - |
| 04.04.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -5,19% | - |
| 03.04.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -4,02% | 100,00 |
| 02.04.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -1,51% | - |