113,350€
0,22%
Echtzeit-Aktienkurs Genuine Parts Company
Bid:
Ask:
Aktienkurse zur Genuine Parts Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 113,05 | 113,75 | 111,55 | 113,40 | 0,27% | - |
| 02.01.2025 | 111,85 | 115,03 | 111,85 | 113,10 | 1,96% | - |
| 30.12.2024 | 112,20 | 112,20 | 110,83 | 110,93 | -0,65% | 25,00 |
| 27.12.2024 | 111,65 | 112,68 | 110,95 | 111,65 | -0,02% | 90,00 |
| 23.12.2024 | 111,03 | 112,00 | 109,98 | 111,68 | 0,77% | - |
| 20.12.2024 | 110,63 | 112,10 | 109,33 | 110,83 | 0,18% | - |
| 19.12.2024 | 111,70 | 112,53 | 110,48 | 110,63 | -0,96% | 25,00 |
| 18.12.2024 | 112,95 | 114,10 | 111,48 | 111,70 | -1,06% | - |
| 17.12.2024 | 112,83 | 113,78 | 111,60 | 112,90 | 0,00% | - |
| 16.12.2024 | 115,40 | 116,20 | 112,78 | 112,90 | -2,21% | - |
| 13.12.2024 | 116,35 | 116,63 | 114,60 | 115,45 | -0,75% | - |
| 12.12.2024 | 117,18 | 117,88 | 114,25 | 116,33 | -0,66% | - |
| 11.12.2024 | 119,10 | 119,75 | 116,58 | 117,10 | -1,68% | - |
| 10.12.2024 | 119,33 | 120,15 | 116,98 | 119,10 | -0,19% | 10,00 |
| 09.12.2024 | 117,08 | 120,50 | 115,85 | 119,33 | 2,12% | - |
| 06.12.2024 | 116,83 | 118,83 | 116,10 | 116,85 | -0,66% | - |
| 05.12.2024 | 119,80 | 119,80 | 117,13 | 117,63 | -1,73% | - |
| 04.12.2024 | 121,20 | 122,33 | 119,65 | 119,70 | -1,26% | 26,00 |
| 03.12.2024 | 121,48 | 121,93 | 119,80 | 121,23 | -0,37% | - |
| 02.12.2024 | 119,78 | 122,63 | 119,60 | 121,68 | 1,69% | 3,00 |
| 29.11.2024 | 120,50 | 121,08 | 118,73 | 119,65 | -0,71% | - |
| 28.11.2024 | 120,05 | 120,63 | 120,05 | 120,50 | 0,35% | - |
| 27.11.2024 | 121,95 | 122,13 | 119,73 | 120,08 | -1,56% | - |
| 26.11.2024 | 123,38 | 124,83 | 121,30 | 121,98 | -1,23% | - |
| 25.11.2024 | 119,80 | 124,48 | 118,55 | 123,50 | 3,00% | - |
| 22.11.2024 | 117,15 | 120,15 | 117,03 | 119,90 | 2,41% | - |
| 21.11.2024 | 114,50 | 117,13 | 114,25 | 117,08 | 2,09% | - |
| 20.11.2024 | 114,60 | 115,75 | 113,70 | 114,68 | 0,07% | - |
| 19.11.2024 | 116,98 | 117,70 | 114,40 | 114,60 | -2,05% | - |
| 18.11.2024 | 116,38 | 118,23 | 115,75 | 117,00 | 0,54% | - |
| 15.11.2024 | 118,40 | 118,50 | 115,78 | 116,38 | -1,71% | - |
| 14.11.2024 | 117,10 | 119,40 | 116,75 | 118,40 | 1,09% | 25,00 |
| 13.11.2024 | 115,48 | 117,73 | 114,98 | 117,13 | 1,45% | - |
| 12.11.2024 | 114,83 | 116,18 | 114,50 | 115,45 | 0,46% | 51,00 |
| 11.11.2024 | 114,23 | 116,95 | 114,23 | 114,93 | 0,66% | - |
| 08.11.2024 | 113,90 | 115,18 | 113,73 | 114,18 | 0,09% | - |
| 07.11.2024 | 114,93 | 115,65 | 113,33 | 114,08 | -0,61% | 10,00 |
| 06.11.2024 | 108,13 | 115,08 | 108,13 | 114,78 | 7,85% | - |
| 05.11.2024 | 106,70 | 107,75 | 105,63 | 106,43 | -0,21% | - |
| 04.11.2024 | 104,55 | 107,13 | 104,20 | 106,65 | 2,01% | - |
| 01.11.2024 | 105,80 | 106,13 | 104,48 | 104,55 | -1,20% | 10,00 |
| 31.10.2024 | 106,90 | 107,98 | 105,05 | 105,83 | -1,01% | 10,00 |
| 30.10.2024 | 108,43 | 109,73 | 106,75 | 106,90 | -1,54% | - |
| 29.10.2024 | 109,38 | 110,65 | 107,88 | 108,58 | -0,73% | 30,00 |
| 28.10.2024 | 105,58 | 110,08 | 105,58 | 109,38 | 3,62% | 19,00 |
| 25.10.2024 | 104,65 | 106,13 | 104,50 | 105,55 | 0,86% | - |
| 24.10.2024 | 107,53 | 108,43 | 104,45 | 104,65 | -2,67% | 14,00 |
| 23.10.2024 | 105,05 | 108,13 | 105,00 | 107,53 | 2,36% | 20,00 |
| 22.10.2024 | 133,52 | 133,52 | 104,45 | 105,05 | -21,31% | 302,00 |
| 21.10.2024 | 131,75 | 133,98 | 131,43 | 133,50 | 1,31% | - |
| 18.10.2024 | 132,15 | 132,98 | 131,08 | 131,77 | -0,28% | - |
| 17.10.2024 | 131,60 | 132,95 | 131,13 | 132,15 | 0,42% | 250,00 |
| 16.10.2024 | 128,02 | 132,18 | 128,02 | 131,60 | 2,13% | 2,00 |
| 15.10.2024 | 127,83 | 130,48 | 127,25 | 128,85 | 0,72% | - |
| 14.10.2024 | 125,15 | 128,48 | 125,15 | 127,93 | 2,18% | - |
| 11.10.2024 | 122,03 | 125,95 | 121,70 | 125,20 | 2,43% | 4,00 |
| 10.10.2024 | 122,28 | 123,35 | 121,83 | 122,23 | 0,00% | - |
| 09.10.2024 | 121,73 | 123,15 | 121,58 | 122,23 | 0,08% | 10,00 |
| 08.10.2024 | 123,00 | 123,48 | 121,00 | 122,13 | -0,77% | - |
| 07.10.2024 | 124,75 | 125,20 | 122,93 | 123,08 | -1,18% | - |
| 04.10.2024 | 123,80 | 126,00 | 123,80 | 124,55 | 0,79% | - |
| 03.10.2024 | 125,65 | 126,75 | 123,58 | 123,58 | -1,63% | - |
| 02.10.2024 | 126,18 | 126,38 | 125,20 | 125,63 | -0,48% | - |
| 01.10.2024 | 125,45 | 126,93 | 125,03 | 126,23 | 0,52% | - |
| 30.09.2024 | 126,45 | 126,50 | 124,88 | 125,58 | -0,71% | - |
| 27.09.2024 | 126,63 | 128,52 | 126,23 | 126,48 | -0,08% | - |
| 26.09.2024 | 124,45 | 126,73 | 123,95 | 126,58 | 1,67% | - |
| 25.09.2024 | 124,90 | 125,10 | 123,40 | 124,50 | -0,36% | - |
| 24.09.2024 | 123,95 | 125,18 | 122,68 | 124,95 | 0,81% | 16,00 |
| 23.09.2024 | 122,63 | 124,58 | 122,35 | 123,95 | 1,02% | - |
| 20.09.2024 | 124,65 | 125,15 | 121,90 | 122,70 | -1,76% | - |
| 19.09.2024 | 125,53 | 125,80 | 124,10 | 124,90 | 0,32% | - |
| 18.09.2024 | 123,80 | 126,75 | 123,25 | 124,50 | 0,83% | - |
| 17.09.2024 | 123,38 | 125,20 | 123,35 | 123,48 | -0,04% | - |
| 16.09.2024 | 124,05 | 125,30 | 123,18 | 123,53 | -0,54% | - |
| 13.09.2024 | 122,90 | 124,23 | 122,83 | 124,20 | 0,98% | - |
| 12.09.2024 | 122,65 | 123,68 | 120,65 | 123,00 | 0,31% | 9,00 |
| 11.09.2024 | 123,20 | 123,20 | 120,25 | 122,63 | -0,47% | - |
| 10.09.2024 | 123,80 | 124,23 | 122,25 | 123,20 | -0,38% | - |
| 09.09.2024 | 121,08 | 123,80 | 120,90 | 123,68 | 2,02% | - |
| 06.09.2024 | 123,60 | 124,48 | 120,93 | 121,23 | -1,84% | - |
| 05.09.2024 | 127,43 | 128,63 | 121,78 | 123,50 | -3,12% | - |
| 04.09.2024 | 129,68 | 130,20 | 125,88 | 127,48 | -1,58% | - |
| 03.09.2024 | 129,38 | 130,88 | 128,08 | 129,52 | 0,12% | 4,00 |
| 02.09.2024 | 129,35 | 129,68 | 129,13 | 129,38 | -0,25% | - |
| 30.08.2024 | 128,63 | 129,77 | 128,13 | 129,70 | 0,84% | 19,00 |
| 29.08.2024 | 128,15 | 129,58 | 127,93 | 128,63 | 0,57% | - |
| 28.08.2024 | 127,63 | 128,98 | 127,63 | 127,90 | 0,22% | - |
| 27.08.2024 | 128,13 | 128,35 | 127,08 | 127,63 | -0,06% | 80,00 |
| 26.08.2024 | 127,08 | 129,23 | 127,00 | 127,70 | 0,49% | - |
| 23.08.2024 | 127,38 | 128,40 | 126,73 | 127,08 | -0,26% | - |
| 22.08.2024 | 128,83 | 129,20 | 126,38 | 127,40 | -1,20% | - |
| 21.08.2024 | 125,38 | 129,05 | 124,73 | 128,95 | 2,97% | - |
| 20.08.2024 | 125,10 | 125,48 | 124,45 | 125,23 | 0,16% | - |
| 19.08.2024 | 125,95 | 126,50 | 124,63 | 125,03 | -0,56% | - |
| 16.08.2024 | 126,30 | 126,78 | 125,63 | 125,73 | -0,28% | - |
| 15.08.2024 | 124,60 | 127,53 | 124,58 | 126,08 | 1,10% | - |
| 14.08.2024 | 124,50 | 125,65 | 123,80 | 124,70 | 0,12% | 80,00 |
| 13.08.2024 | 124,05 | 125,18 | 123,53 | 124,55 | 0,57% | 10,00 |
| 12.08.2024 | 125,68 | 126,60 | 123,78 | 123,85 | -1,51% | - |