70,885€
4,50%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 69,86 | 69,86 | 69,86 | 69,86 | 2,99% | - |
02.05.2024 | 67,83 | 67,83 | 67,83 | 67,83 | -3,27% | - |
30.04.2024 | 70,12 | 70,12 | 70,12 | 70,12 | 0,29% | - |
29.04.2024 | 69,92 | 69,92 | 69,92 | 69,92 | 0,66% | - |
26.04.2024 | 69,46 | 69,46 | 69,46 | 69,46 | -2,13% | - |
25.04.2024 | 70,97 | 70,97 | 70,97 | 70,97 | -2,27% | - |
24.04.2024 | 72,62 | 72,62 | 72,62 | 72,62 | 0,65% | - |
23.04.2024 | 72,15 | 72,15 | 72,15 | 72,15 | -2,08% | - |
22.04.2024 | 73,68 | 73,68 | 73,68 | 73,68 | 2,70% | - |
19.04.2024 | 71,74 | 71,74 | 71,74 | 71,74 | 3,72% | - |
18.04.2024 | 69,17 | 69,17 | 69,17 | 69,17 | 2,98% | - |
17.04.2024 | 67,17 | 67,17 | 67,17 | 67,17 | 2,41% | - |
16.04.2024 | 65,59 | 65,59 | 65,59 | 65,59 | -1,04% | - |
15.04.2024 | 66,10 | 66,28 | 66,10 | 66,28 | -4,14% | 6,00 |
12.04.2024 | 69,14 | 69,14 | 69,14 | 69,14 | -3,91% | - |
11.04.2024 | 71,95 | 71,95 | 71,95 | 71,95 | -0,01% | - |
10.04.2024 | 71,96 | 71,96 | 71,96 | 71,96 | 0,52% | - |
09.04.2024 | 71,59 | 71,59 | 71,59 | 71,59 | 0,86% | - |
08.04.2024 | 70,98 | 70,98 | 70,98 | 70,98 | -2,69% | - |
05.04.2024 | 72,94 | 72,94 | 72,94 | 72,94 | -5,66% | - |
04.04.2024 | 77,32 | 77,32 | 77,32 | 77,32 | -0,01% | - |
03.04.2024 | 77,33 | 77,33 | 77,33 | 77,33 | -2,32% | - |
02.04.2024 | 79,17 | 79,17 | 79,17 | 79,17 | 0,47% | - |
28.03.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 1,03% | - |
27.03.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -0,26% | - |
26.03.2024 | 77,50 | 78,20 | 77,50 | 78,20 | -1,14% | 75,00 |
25.03.2024 | 79,10 | 79,10 | 79,10 | 79,10 | -0,38% | - |
22.03.2024 | 80,20 | 80,20 | 79,40 | 79,40 | -1,49% | 100,00 |
21.03.2024 | 77,90 | 80,60 | 77,90 | 80,60 | 3,20% | 288,00 |
20.03.2024 | 77,50 | 78,40 | 77,50 | 78,10 | 0,77% | 250,00 |
19.03.2024 | 77,50 | 77,50 | 77,50 | 77,50 | 1,97% | - |
18.03.2024 | 75,20 | 76,00 | 75,20 | 76,00 | 3,97% | 27,00 |
15.03.2024 | 73,00 | 73,10 | 73,00 | 73,10 | 0,00% | 20,00 |
14.03.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 1,81% | - |
13.03.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 2,28% | - |
12.03.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 5,41% | - |
11.03.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -1,04% | - |
08.03.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 2,28% | - |
07.03.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -1,64% | - |
06.03.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 4,37% | - |
05.03.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 0,63% | - |
04.03.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 2,08% | - |
01.03.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 1,96% | - |
29.02.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -3,77% | - |
28.02.2024 | 59,80 | 63,60 | 59,80 | 63,60 | 14,59% | 65,00 |
27.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -1,42% | - |
26.02.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,36% | - |
23.02.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,71% | - |
22.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,70% | - |
21.02.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -4,69% | - |
20.02.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -0,17% | - |
19.02.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,17% | - |
16.02.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 0,00% | - |
15.02.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 0,00% | - |
14.02.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -1,96% | - |
13.02.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 4,62% | - |
12.02.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -1,68% | - |
09.02.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,49% | - |
08.02.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -2,11% | - |
07.02.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 2,67% | 210,00 |
06.02.2024 | 60,50 | 60,50 | 60,00 | 60,00 | -4,00% | 300,00 |
05.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -1,73% | - |
02.02.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 2,75% | - |
01.02.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -0,32% | - |
31.01.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 0,49% | - |
30.01.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -0,32% | - |
29.01.2024 | 61,00 | 62,00 | 61,00 | 62,00 | 1,97% | 15,00 |
26.01.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 1,00% | - |
25.01.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,15% | - |
24.01.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 1,67% | - |
23.01.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 2,57% | - |
22.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 2,28% | - |
19.01.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 2,15% | - |
18.01.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,71% | - |
17.01.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,72% | - |
16.01.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 0,00% | - |
15.01.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -1,41% | 24,00 |
12.01.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 1,25% | - |
11.01.2024 | 55,30 | 56,00 | 55,30 | 56,00 | 0,00% | 200,00 |
10.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
09.01.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | - |
08.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,27% | - |
05.01.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -0,90% | - |
04.01.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -1,06% | - |
03.01.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 1,99% | - |
02.01.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -0,54% | - |
29.12.2023 | 55,50 | 55,60 | 55,50 | 55,60 | 0,54% | - |
28.12.2023 | 55,30 | 55,30 | 55,30 | 55,30 | 0,36% | 250,00 |
27.12.2023 | 55,10 | 55,10 | 55,10 | 55,10 | 0,36% | - |
22.12.2023 | 55,00 | 55,00 | 54,90 | 54,90 | 0,73% | - |
21.12.2023 | 54,40 | 54,50 | 54,40 | 54,50 | -1,80% | 57,00 |
20.12.2023 | 55,50 | 55,50 | 55,50 | 55,50 | 0,18% | - |
19.12.2023 | 55,40 | 55,40 | 55,40 | 55,40 | -3,65% | 37,00 |
18.12.2023 | 57,50 | 57,50 | 57,50 | 57,50 | -1,20% | - |
15.12.2023 | 58,20 | 58,20 | 58,20 | 58,20 | 4,11% | - |
14.12.2023 | 55,90 | 55,90 | 55,90 | 55,90 | 7,29% | - |
13.12.2023 | 52,10 | 52,10 | 52,10 | 52,10 | -1,51% | - |
12.12.2023 | 52,90 | 52,90 | 52,90 | 52,90 | -0,56% | - |
11.12.2023 | 52,20 | 53,20 | 52,20 | 53,20 | 2,11% | 180,00 |
08.12.2023 | 52,10 | 52,10 | 52,10 | 52,10 | 1,56% | - |