36,410€
0,30%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 36,59 | 36,59 | 36,30 | 36,30 | -3,56% | 170,00 |
| 22.09.2026 | 36,16 | 37,64 | 35,92 | 37,64 | 4,56% | 1.441,00 |
| 21.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,99% | 200,00 |
| 18.09.2026 | 36,73 | 36,73 | 36,73 | 36,73 | -0,41% | 10,00 |
| 17.09.2026 | 36,88 | 36,88 | 36,88 | 36,88 | -1,60% | 270,00 |
| 16.09.2026 | 37,52 | 37,52 | 37,48 | 37,48 | -3,92% | 125,00 |
| 15.09.2026 | 39,01 | 39,01 | 39,01 | 39,01 | 0,59% | 1,00 |
| 14.09.2026 | 38,63 | 38,97 | 38,63 | 38,78 | 3,77% | 454,00 |
| 11.09.2026 | 37,37 | 37,37 | 37,37 | 37,37 | -0,21% | 100,00 |
| 09.09.2026 | 36,19 | 37,45 | 36,19 | 37,45 | -1,37% | 40,00 |
| 07.09.2026 | 37,97 | 37,97 | 37,97 | 37,97 | 1,93% | 1,00 |
| 04.09.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 2,05% | 150,00 |
| 03.09.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -2,01% | 150,00 |
| 01.09.2026 | 36,50 | 37,25 | 36,50 | 37,25 | 2,05% | 154,00 |
| 31.08.2026 | 37,10 | 37,10 | 36,50 | 36,50 | -2,20% | 201,00 |
| 28.08.2026 | 37,32 | 37,32 | 37,32 | 37,32 | 0,48% | 30,00 |
| 27.08.2026 | 37,14 | 37,14 | 37,14 | 37,14 | -1,49% | 163,00 |
| 26.08.2026 | 37,11 | 37,70 | 37,11 | 37,70 | 1,21% | 250,00 |
| 25.08.2026 | 37,15 | 37,25 | 37,15 | 37,25 | 0,89% | 106,00 |
| 24.08.2026 | 37,44 | 37,44 | 36,92 | 36,92 | 1,82% | 260,00 |
| 21.08.2026 | 36,42 | 36,93 | 36,26 | 36,26 | 2,87% | 1.159,00 |
| 20.08.2026 | 48,87 | 48,87 | 35,20 | 35,25 | -28,63% | 1.944,00 |
| 19.08.2026 | 49,39 | 49,39 | 49,39 | 49,39 | 0,43% | 204,00 |
| 18.08.2026 | 49,18 | 49,18 | 49,18 | 49,18 | 0,49% | 183,00 |
| 17.08.2026 | 48,94 | 48,94 | 48,94 | 48,94 | -0,91% | 1,00 |
| 14.08.2026 | 49,86 | 49,86 | 49,39 | 49,39 | 5,35% | 2,00 |
| 13.08.2026 | 46,88 | 46,88 | 46,88 | 46,88 | -2,66% | 215,00 |
| 11.08.2026 | 48,16 | 48,16 | 48,16 | 48,16 | -6,45% | 40,00 |
| 06.08.2026 | 51,48 | 51,48 | 51,48 | 51,48 | 5,06% | 4,00 |
| 30.07.2026 | 50,94 | 50,94 | 49,00 | 49,00 | -5,37% | 547,00 |
| 29.07.2026 | 51,78 | 51,78 | 51,78 | 51,78 | 2,86% | 10,00 |
| 28.07.2026 | 50,96 | 50,96 | 50,34 | 50,34 | 6,77% | 1.884,00 |
| 23.07.2026 | 48,69 | 48,79 | 47,15 | 47,15 | 1,09% | 483,00 |
| 20.07.2026 | 46,19 | 46,64 | 46,19 | 46,64 | -2,73% | 148,00 |
| 17.07.2026 | 45,93 | 47,95 | 45,93 | 47,95 | 1,91% | 1.702,00 |
| 16.07.2026 | 45,59 | 47,05 | 45,59 | 47,05 | -0,57% | 231,00 |
| 15.07.2026 | 48,70 | 48,70 | 47,32 | 47,32 | -1,46% | 12,00 |
| 14.07.2026 | 47,04 | 48,02 | 47,04 | 48,02 | -4,65% | 20,00 |
| 13.07.2026 | 50,36 | 50,36 | 50,36 | 50,36 | -6,04% | 90,00 |
| 06.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,92% | 99,00 |
| 30.06.2026 | 54,32 | 54,32 | 54,10 | 54,10 | -1,64% | 250,00 |
| 29.06.2026 | 54,52 | 55,00 | 54,52 | 55,00 | 12,91% | 278,00 |
| 23.06.2026 | 48,13 | 48,76 | 48,13 | 48,71 | -1,06% | 101,00 |
| 22.06.2026 | 49,23 | 49,23 | 49,23 | 49,23 | -6,58% | 20,00 |
| 19.06.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 1,11% | 1,00 |
| 15.06.2026 | 53,14 | 53,14 | 52,12 | 52,12 | 0,12% | 9,00 |
| 11.06.2026 | 52,06 | 52,06 | 52,06 | 52,06 | -0,72% | 50,00 |
| 10.06.2026 | 51,56 | 52,48 | 51,38 | 52,44 | 1,98% | 43,00 |
| 09.06.2026 | 51,42 | 51,42 | 51,42 | 51,42 | 4,00% | 241,00 |
| 08.06.2026 | 49,44 | 49,44 | 49,44 | 49,44 | 4,55% | 2,00 |
| 04.06.2026 | 47,07 | 47,29 | 47,07 | 47,29 | -7,89% | 77,00 |
| 01.06.2026 | 51,42 | 51,42 | 51,34 | 51,34 | 2,39% | 648,00 |
| 28.05.2026 | 50,44 | 50,44 | 50,14 | 50,14 | 3,90% | 120,00 |
| 22.05.2026 | 50,92 | 50,92 | 48,26 | 48,26 | -4,81% | 423,00 |
| 21.05.2026 | 45,62 | 52,76 | 45,62 | 50,70 | 17,44% | 837,00 |
| 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 | -7,09% | 806,00 |
| 13.05.2026 | 45,01 | 45,01 | 45,01 | 45,01 | 0,20% | 3,00 |
| 11.05.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -7,78% | 25,00 |
| 07.05.2026 | 49,76 | 49,76 | 48,71 | 48,71 | 1,31% | 65,00 |
| 28.04.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -5,84% | 5,00 |
| 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 | 2,80% | 32,00 |
| 20.04.2026 | 48,87 | 48,87 | 48,87 | 48,87 | 1,71% | 8,00 |
| 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 | 1,14% | 1,00 |
| 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 | 2,84% | 1,00 |
| 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 | 1,97% | 1,00 |
| 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 | -1,68% | 150,00 |
| 26.03.2026 | 45,64 | 45,67 | 45,64 | 45,67 | 4,54% | 2,00 |
| 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 | -8,24% | 236,00 |
| 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 | 7,24% | 17,00 |
| 09.03.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -1,65% | 1,00 |
| 27.02.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -2,44% | 10,00 |
| 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 | 47,36 | 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 | 7,79% | 42,00 |
| 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 | 2,14% | 1.000,00 |
| 29.01.2026 | 41,16 | 41,61 | 41,06 | 41,61 | 2,83% | 851,00 |
| 28.01.2026 | 40,47 | 40,47 | 40,47 | 40,47 | 1,86% | 363,00 |
| 23.01.2026 | 39,22 | 39,73 | 39,22 | 39,73 | 1,91% | 16,00 |