61,450€
7,28%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 61,84 | 65,06 | 61,22 | 65,06 | 5,16% | - |
30.05.2024 | 57,56 | 62,27 | 57,40 | 61,86 | 6,95% | - |
29.05.2024 | 64,56 | 68,28 | 56,00 | 57,84 | -10,47% | 1.466,00 |
28.05.2024 | 64,01 | 65,84 | 63,88 | 64,61 | 0,69% | - |
27.05.2024 | 64,12 | 64,23 | 63,97 | 64,17 | 0,14% | - |
24.05.2024 | 64,25 | 65,06 | 63,95 | 64,08 | -0,23% | - |
23.05.2024 | 64,95 | 65,07 | 63,50 | 64,23 | -1,01% | - |
22.05.2024 | 65,15 | 65,71 | 64,58 | 64,88 | -0,47% | - |
21.05.2024 | 66,79 | 67,34 | 64,51 | 65,19 | -2,52% | - |
20.05.2024 | 68,55 | 68,88 | 66,63 | 66,87 | -2,49% | - |
17.05.2024 | 68,10 | 68,72 | 67,43 | 68,58 | 0,86% | - |
16.05.2024 | 69,74 | 69,87 | 67,56 | 68,00 | -2,40% | - |
15.05.2024 | 69,92 | 70,87 | 69,46 | 69,67 | -0,35% | - |
14.05.2024 | 69,83 | 71,14 | 69,23 | 69,92 | 0,16% | - |
13.05.2024 | 69,71 | 71,71 | 69,60 | 69,80 | 0,18% | - |
10.05.2024 | 70,41 | 70,87 | 69,17 | 69,68 | -0,68% | - |
09.05.2024 | 69,53 | 70,30 | 68,86 | 70,15 | 0,78% | - |
08.05.2024 | 69,36 | 70,09 | 68,15 | 69,61 | 0,51% | - |
07.05.2024 | 68,62 | 70,09 | 68,46 | 69,25 | 0,98% | - |
06.05.2024 | 71,00 | 71,44 | 68,47 | 68,58 | -3,25% | - |
03.05.2024 | 70,22 | 71,81 | 70,12 | 70,89 | 1,50% | - |
02.05.2024 | 68,11 | 69,91 | 68,03 | 69,84 | 2,09% | - |
30.04.2024 | 70,43 | 71,08 | 68,22 | 68,41 | -2,76% | - |
29.04.2024 | 70,26 | 71,08 | 69,24 | 70,35 | 0,16% | - |
26.04.2024 | 69,80 | 70,91 | 69,35 | 70,24 | 0,92% | - |
25.04.2024 | 71,29 | 71,32 | 67,04 | 69,60 | -2,66% | - |
24.04.2024 | 72,98 | 73,12 | 70,99 | 71,51 | -1,89% | - |
23.04.2024 | 72,45 | 74,62 | 70,93 | 72,89 | 0,54% | - |
22.04.2024 | 73,98 | 74,67 | 72,01 | 72,49 | -1,89% | - |
19.04.2024 | 72,05 | 73,89 | 71,73 | 73,89 | 1,90% | - |
18.04.2024 | 69,51 | 72,58 | 69,26 | 72,51 | 4,47% | - |
17.04.2024 | 67,50 | 69,80 | 67,35 | 69,41 | 3,01% | - |
16.04.2024 | 65,90 | 67,63 | 64,62 | 67,38 | 2,12% | - |
15.04.2024 | 66,42 | 67,99 | 65,87 | 65,98 | -0,42% | - |
12.04.2024 | 69,47 | 70,15 | 66,16 | 66,26 | -4,43% | - |
11.04.2024 | 72,30 | 72,48 | 68,84 | 69,33 | -4,48% | - |
10.04.2024 | 72,31 | 72,73 | 70,23 | 72,59 | 0,42% | - |
09.04.2024 | 71,93 | 73,35 | 71,72 | 72,28 | 0,39% | 30,00 |
08.04.2024 | 71,32 | 72,72 | 71,10 | 72,00 | 0,86% | - |
05.04.2024 | 73,28 | 73,96 | 70,88 | 71,39 | -2,39% | - |
04.04.2024 | 77,70 | 78,24 | 73,06 | 73,13 | -5,87% | - |
03.04.2024 | 77,73 | 78,31 | 77,32 | 77,69 | -0,34% | - |
02.04.2024 | 79,57 | 79,66 | 77,53 | 77,96 | -2,13% | - |
28.03.2024 | 78,80 | 79,80 | 78,80 | 79,65 | 2,12% | - |
27.03.2024 | 77,85 | 79,40 | 77,55 | 78,00 | 0,13% | - |
26.03.2024 | 77,70 | 79,10 | 77,35 | 77,90 | -1,02% | - |
25.03.2024 | 79,00 | 80,60 | 77,05 | 78,70 | -1,19% | - |
22.03.2024 | 80,20 | 80,75 | 78,80 | 79,65 | 0,25% | - |
21.03.2024 | 77,95 | 81,50 | 77,95 | 79,45 | 2,85% | - |
20.03.2024 | 77,50 | 78,65 | 76,75 | 77,25 | -0,26% | 180,00 |
19.03.2024 | 77,55 | 78,65 | 76,45 | 77,45 | -0,45% | - |
18.03.2024 | 75,15 | 78,05 | 74,45 | 77,80 | 3,94% | - |
15.03.2024 | 73,05 | 75,20 | 72,55 | 74,85 | 2,67% | - |
14.03.2024 | 73,10 | 73,75 | 71,40 | 72,90 | -0,68% | - |
13.03.2024 | 71,85 | 73,95 | 71,20 | 73,40 | 2,16% | - |
12.03.2024 | 69,40 | 73,50 | 69,40 | 71,85 | 1,63% | - |
11.03.2024 | 66,75 | 71,30 | 64,50 | 70,70 | 5,84% | - |
08.03.2024 | 67,40 | 68,50 | 66,40 | 66,80 | -0,74% | - |
07.03.2024 | 65,80 | 67,70 | 65,10 | 67,30 | 1,97% | - |
06.03.2024 | 66,95 | 67,25 | 64,55 | 66,00 | -1,35% | - |
05.03.2024 | 64,00 | 67,00 | 63,85 | 66,90 | 4,21% | - |
04.03.2024 | 63,80 | 64,40 | 62,70 | 64,20 | 0,47% | - |
01.03.2024 | 62,60 | 64,15 | 61,15 | 63,90 | 4,41% | - |
29.02.2024 | 61,30 | 64,40 | 60,80 | 61,20 | -0,16% | - |
28.02.2024 | 59,80 | 67,10 | 59,15 | 61,30 | 2,77% | - |
27.02.2024 | 55,55 | 59,75 | 55,40 | 59,65 | 7,28% | - |
26.02.2024 | 56,40 | 57,75 | 55,45 | 55,60 | -1,51% | - |
23.02.2024 | 56,10 | 57,30 | 55,70 | 56,45 | 0,71% | - |
22.02.2024 | 56,55 | 57,20 | 55,75 | 56,05 | -0,88% | - |
21.02.2024 | 56,90 | 57,60 | 55,95 | 56,55 | -1,14% | - |
20.02.2024 | 59,75 | 59,95 | 57,15 | 57,20 | -4,43% | - |
19.02.2024 | 59,90 | 59,95 | 59,40 | 59,85 | 0,00% | - |
16.02.2024 | 60,00 | 61,90 | 59,30 | 59,85 | -0,25% | - |
15.02.2024 | 60,00 | 60,20 | 59,35 | 60,00 | 0,17% | - |
14.02.2024 | 60,10 | 60,80 | 59,00 | 59,90 | -0,42% | - |
13.02.2024 | 61,30 | 61,35 | 58,20 | 60,15 | -1,88% | - |
12.02.2024 | 58,60 | 61,70 | 58,55 | 61,30 | 4,43% | - |
09.02.2024 | 59,50 | 59,80 | 58,50 | 58,70 | -1,34% | - |
08.02.2024 | 60,45 | 60,95 | 59,35 | 59,50 | -3,02% | - |
07.02.2024 | 61,70 | 62,00 | 60,55 | 61,35 | -0,57% | - |
06.02.2024 | 60,50 | 62,05 | 60,25 | 61,70 | 1,82% | - |
05.02.2024 | 62,70 | 63,05 | 59,35 | 60,60 | -3,50% | - |
02.02.2024 | 63,65 | 63,95 | 62,45 | 62,80 | -1,41% | - |
01.02.2024 | 61,90 | 63,90 | 61,85 | 63,70 | 2,99% | - |
31.01.2024 | 62,20 | 63,30 | 61,20 | 61,85 | -0,24% | - |
30.01.2024 | 61,80 | 62,40 | 61,30 | 62,00 | 0,32% | - |
29.01.2024 | 61,00 | 62,90 | 60,55 | 61,80 | 1,31% | - |
26.01.2024 | 60,80 | 61,95 | 60,65 | 61,00 | 0,00% | - |
25.01.2024 | 60,30 | 62,40 | 59,95 | 61,00 | 1,41% | - |
24.01.2024 | 60,90 | 61,40 | 59,65 | 60,15 | -1,23% | - |
23.01.2024 | 60,00 | 63,95 | 59,90 | 60,90 | 1,25% | - |
22.01.2024 | 58,50 | 60,35 | 58,30 | 60,15 | 2,82% | - |
19.01.2024 | 57,15 | 58,60 | 56,05 | 58,50 | 2,27% | - |
18.01.2024 | 56,00 | 57,35 | 55,95 | 57,20 | 2,05% | - |
17.01.2024 | 56,35 | 57,05 | 55,50 | 56,05 | -0,71% | - |
16.01.2024 | 55,95 | 57,05 | 55,85 | 56,45 | 0,89% | - |
15.01.2024 | 55,90 | 56,05 | 55,65 | 55,95 | 0,00% | - |
12.01.2024 | 56,90 | 58,50 | 55,95 | 55,95 | -1,67% | - |
11.01.2024 | 55,35 | 57,15 | 55,05 | 56,90 | 2,34% | - |
10.01.2024 | 56,15 | 57,10 | 55,25 | 55,60 | -1,07% | - |