114,950€
0,97%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 113,83 | 114,53 | 112,78 | 114,28 | 0,37% | - |
| 13.10.2025 | 112,18 | 113,93 | 112,18 | 113,85 | 0,73% | - |
| 10.10.2025 | 113,73 | 114,38 | 111,88 | 113,03 | -0,35% | - |
| 09.10.2025 | 114,98 | 115,20 | 112,75 | 113,43 | -1,80% | - |
| 08.10.2025 | 117,18 | 117,33 | 115,10 | 115,50 | -0,75% | - |
| 07.10.2025 | 118,20 | 118,98 | 116,38 | 116,38 | -1,48% | - |
| 06.10.2025 | 119,03 | 120,00 | 117,95 | 118,13 | -0,80% | - |
| 03.10.2025 | 118,33 | 120,30 | 118,33 | 119,08 | 0,04% | - |
| 02.10.2025 | 118,13 | 119,58 | 117,35 | 119,03 | 0,80% | - |
| 01.10.2025 | 118,13 | 118,58 | 116,85 | 118,08 | 0,08% | - |
| 30.09.2025 | 118,73 | 119,03 | 117,53 | 117,98 | -0,67% | - |
| 29.09.2025 | 117,73 | 118,83 | 116,68 | 118,78 | 0,66% | - |
| 26.09.2025 | 116,80 | 118,23 | 116,35 | 118,00 | 0,88% | - |
| 25.09.2025 | 118,10 | 119,13 | 116,70 | 116,98 | -1,33% | - |
| 24.09.2025 | 117,38 | 119,05 | 117,33 | 118,55 | 1,41% | - |
| 23.09.2025 | 116,38 | 118,53 | 116,05 | 116,90 | 0,17% | - |
| 22.09.2025 | 120,23 | 120,30 | 116,50 | 116,70 | 0,11% | - |
| 19.09.2025 | 117,23 | 117,83 | 116,28 | 116,58 | -0,89% | - |
| 18.09.2025 | 117,88 | 119,98 | 116,98 | 117,63 | -0,02% | - |
| 17.09.2025 | 117,58 | 119,48 | 117,48 | 117,65 | -0,21% | - |
| 16.09.2025 | 118,33 | 119,40 | 117,03 | 117,90 | -0,49% | - |
| 15.09.2025 | 120,50 | 121,35 | 118,25 | 118,48 | -1,66% | - |
| 12.09.2025 | 121,65 | 121,80 | 119,95 | 120,48 | -0,45% | - |
| 11.09.2025 | 119,28 | 121,40 | 118,55 | 121,03 | 1,96% | - |
| 10.09.2025 | 118,53 | 118,98 | 118,38 | 118,70 | 1,09% | - |
| 09.09.2025 | 118,88 | 119,35 | 117,28 | 117,43 | -1,12% | - |
| 08.09.2025 | 119,13 | 119,35 | 117,13 | 118,75 | -0,13% | - |
| 05.09.2025 | 120,53 | 121,08 | 117,63 | 118,90 | -1,94% | - |
| 04.09.2025 | 116,78 | 123,33 | 116,23 | 121,25 | 3,85% | 30,00 |
| 03.09.2025 | 117,00 | 117,38 | 115,83 | 116,75 | -0,26% | - |
| 02.09.2025 | 119,08 | 119,68 | 117,03 | 117,05 | -1,70% | - |
| 01.09.2025 | 118,93 | 119,20 | 118,68 | 119,08 | -0,13% | - |
| 29.08.2025 | 119,28 | 120,45 | 118,55 | 119,23 | -0,13% | - |
| 28.08.2025 | 120,25 | 120,75 | 118,65 | 119,38 | -0,77% | - |
| 27.08.2025 | 119,38 | 120,50 | 119,13 | 120,30 | 0,82% | - |
| 26.08.2025 | 120,00 | 120,68 | 118,98 | 119,33 | -0,67% | 4,00 |
| 25.08.2025 | 119,03 | 120,28 | 118,05 | 120,13 | 0,90% | 24,00 |
| 22.08.2025 | 117,48 | 119,90 | 117,30 | 119,05 | 1,41% | 1,00 |
| 21.08.2025 | 117,58 | 117,75 | 116,45 | 117,40 | -0,11% | - |
| 20.08.2025 | 119,13 | 119,75 | 117,33 | 117,53 | -1,32% | - |
| 19.08.2025 | 117,45 | 119,80 | 117,15 | 119,10 | 1,21% | - |
| 18.08.2025 | 117,78 | 118,40 | 116,98 | 117,68 | -0,04% | - |
| 15.08.2025 | 118,28 | 119,13 | 117,23 | 117,73 | -0,53% | - |
| 14.08.2025 | 117,98 | 118,43 | 116,30 | 118,35 | 0,21% | 14,00 |
| 13.08.2025 | 115,33 | 118,43 | 114,95 | 118,10 | 2,30% | - |
| 12.08.2025 | 114,85 | 115,68 | 114,40 | 115,45 | 0,39% | - |
| 11.08.2025 | 114,18 | 115,28 | 113,78 | 115,00 | 0,63% | - |
| 08.08.2025 | 114,85 | 115,70 | 114,05 | 114,28 | -0,57% | - |
| 07.08.2025 | 114,45 | 115,60 | 113,35 | 114,93 | 0,33% | - |
| 06.08.2025 | 114,53 | 115,18 | 113,73 | 114,55 | -0,28% | - |
| 05.08.2025 | 113,43 | 114,95 | 111,78 | 114,88 | 1,17% | - |
| 04.08.2025 | 110,70 | 113,70 | 110,35 | 113,55 | 2,99% | 1,00 |
| 01.08.2025 | 112,88 | 113,15 | 109,50 | 110,25 | -2,20% | - |
| 31.07.2025 | 115,45 | 115,98 | 112,33 | 112,73 | -2,53% | 7,00 |
| 30.07.2025 | 115,60 | 116,68 | 114,73 | 115,65 | 0,06% | - |
| 29.07.2025 | 114,85 | 115,73 | 114,68 | 115,58 | 0,65% | 4,00 |
| 28.07.2025 | 114,25 | 114,95 | 113,38 | 114,83 | 0,92% | - |
| 25.07.2025 | 113,38 | 114,25 | 112,73 | 113,78 | 0,40% | 1,00 |
| 24.07.2025 | 114,40 | 114,58 | 112,90 | 113,33 | -0,94% | 3,00 |
| 23.07.2025 | 113,03 | 115,65 | 113,03 | 114,40 | 0,86% | 95,00 |
| 22.07.2025 | 105,93 | 113,58 | 104,65 | 113,43 | 6,95% | 252,00 |
| 21.07.2025 | 105,73 | 106,95 | 105,05 | 106,05 | 0,35% | - |
| 18.07.2025 | 106,53 | 106,95 | 104,73 | 105,68 | -0,84% | - |
| 17.07.2025 | 105,30 | 106,85 | 105,28 | 106,58 | 1,16% | - |
| 16.07.2025 | 105,35 | 106,00 | 102,93 | 105,35 | -0,05% | - |
| 15.07.2025 | 106,68 | 107,30 | 105,35 | 105,40 | -1,13% | - |
| 14.07.2025 | 106,53 | 107,05 | 105,40 | 106,60 | 0,12% | - |
| 11.07.2025 | 107,70 | 107,95 | 105,43 | 106,48 | -1,14% | - |
| 10.07.2025 | 106,85 | 108,98 | 106,33 | 107,70 | 0,77% | - |
| 09.07.2025 | 108,05 | 108,70 | 106,38 | 106,88 | -1,04% | - |
| 08.07.2025 | 107,23 | 108,23 | 106,40 | 108,00 | 0,86% | - |
| 07.07.2025 | 108,13 | 108,85 | 106,45 | 107,08 | -0,28% | - |
| 04.07.2025 | 108,30 | 108,30 | 107,30 | 107,38 | -0,88% | - |
| 03.07.2025 | 108,05 | 109,08 | 106,35 | 108,33 | 0,30% | - |
| 02.07.2025 | 106,18 | 108,15 | 105,85 | 108,00 | 1,67% | 1,00 |
| 01.07.2025 | 102,90 | 107,50 | 102,43 | 106,23 | 3,21% | - |
| 30.06.2025 | 102,55 | 103,60 | 102,03 | 102,93 | 0,00% | - |
| 27.06.2025 | 101,75 | 102,93 | 101,63 | 102,93 | 1,08% | - |
| 26.06.2025 | 102,15 | 102,28 | 100,20 | 101,83 | -0,39% | - |
| 25.06.2025 | 104,43 | 104,75 | 102,08 | 102,23 | -2,06% | - |
| 24.06.2025 | 105,20 | 105,43 | 103,75 | 104,38 | -0,43% | - |
| 23.06.2025 | 103,98 | 104,88 | 103,38 | 104,83 | 0,89% | - |
| 20.06.2025 | 102,43 | 104,18 | 102,43 | 103,90 | 1,42% | - |
| 19.06.2025 | 103,58 | 104,75 | 102,45 | 102,45 | -0,94% | - |
| 18.06.2025 | 103,95 | 104,38 | 103,43 | 103,43 | -0,43% | - |
| 17.06.2025 | 104,25 | 104,68 | 103,05 | 103,88 | -0,29% | - |
| 16.06.2025 | 103,80 | 104,28 | 103,28 | 104,18 | 0,73% | 10,00 |
| 13.06.2025 | 105,43 | 105,93 | 103,23 | 103,43 | -1,80% | - |
| 12.06.2025 | 107,33 | 107,33 | 104,23 | 105,33 | -1,91% | 10,00 |
| 11.06.2025 | 110,75 | 111,00 | 107,10 | 107,38 | -3,03% | - |
| 10.06.2025 | 109,68 | 111,35 | 109,00 | 110,73 | 0,96% | - |
| 09.06.2025 | 109,60 | 110,20 | 107,83 | 109,68 | -0,30% | - |
| 06.06.2025 | 109,75 | 111,00 | 109,25 | 110,00 | -0,23% | - |
| 05.06.2025 | 110,65 | 111,23 | 109,10 | 110,25 | -0,34% | - |
| 04.06.2025 | 112,35 | 112,63 | 110,55 | 110,63 | -1,64% | - |
| 03.06.2025 | 111,93 | 113,15 | 111,58 | 112,48 | 0,47% | - |
| 02.06.2025 | 111,35 | 111,98 | 109,10 | 111,95 | 0,36% | - |
| 30.05.2025 | 111,15 | 112,20 | 110,38 | 111,55 | 0,41% | 53,00 |
| 29.05.2025 | 111,55 | 113,60 | 109,80 | 111,10 | -0,36% | - |
| 28.05.2025 | 112,45 | 113,55 | 111,43 | 111,50 | -0,80% | - |