70,225€
-1,05%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.12.2023 | 51,30 | 51,30 | 51,30 | 51,30 | 4,27% | - |
| 06.12.2023 | 49,20 | 49,20 | 49,20 | 49,20 | -3,91% | - |
| 05.12.2023 | 51,20 | 51,20 | 51,20 | 51,20 | 3,12% | - |
| 04.12.2023 | 49,65 | 49,65 | 49,65 | 49,65 | 6,89% | - |