115,300€
1,12%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 113,98 | 116,03 | 113,58 | 115,43 | 1,23% | 75,00 |
| 15.05.2025 | 111,23 | 114,10 | 110,03 | 114,03 | 2,49% | - |
| 14.05.2025 | 108,38 | 111,70 | 106,35 | 111,25 | 2,65% | - |
| 13.05.2025 | 110,05 | 110,05 | 108,35 | 108,38 | -1,45% | - |
| 12.05.2025 | 105,68 | 110,23 | 105,60 | 109,98 | 5,47% | - |
| 09.05.2025 | 104,73 | 105,03 | 103,58 | 104,28 | -0,45% | - |
| 08.05.2025 | 102,63 | 105,73 | 101,70 | 104,75 | 2,10% | 12,00 |
| 07.05.2025 | 103,68 | 104,20 | 101,78 | 102,60 | -0,46% | - |
| 06.05.2025 | 104,90 | 106,93 | 103,00 | 103,08 | -1,81% | - |
| 05.05.2025 | 106,43 | 108,25 | 104,15 | 104,98 | -1,32% | 405,00 |
| 02.05.2025 | 103,43 | 106,60 | 102,58 | 106,38 | 2,36% | - |
| 30.04.2025 | 103,78 | 104,45 | 101,58 | 103,93 | -0,12% | - |
| 29.04.2025 | 103,18 | 104,13 | 102,20 | 104,05 | 1,04% | - |
| 28.04.2025 | 102,03 | 104,33 | 101,60 | 102,98 | 0,24% | - |
| 25.04.2025 | 102,83 | 103,63 | 101,45 | 102,73 | -0,15% | - |
| 24.04.2025 | 101,60 | 103,03 | 100,11 | 102,88 | 0,22% | 5,00 |
| 23.04.2025 | 102,00 | 104,48 | 100,66 | 102,65 | 2,06% | - |
| 22.04.2025 | 96,97 | 103,43 | 96,71 | 100,58 | 0,32% | 45,00 |
| 17.04.2025 | 98,50 | 100,80 | 97,84 | 100,25 | 1,66% | - |
| 16.04.2025 | 101,38 | 101,38 | 97,82 | 98,61 | -2,75% | - |
| 15.04.2025 | 102,43 | 103,90 | 101,33 | 101,40 | -1,00% | - |
| 14.04.2025 | 101,95 | 103,95 | 101,38 | 102,43 | 0,89% | - |
| 11.04.2025 | 100,34 | 102,03 | 98,11 | 101,53 | 0,40% | 10,00 |
| 10.04.2025 | 104,03 | 104,15 | 97,32 | 101,13 | -2,86% | - |
| 09.04.2025 | 96,27 | 104,53 | 93,18 | 104,10 | 8,09% | 41,00 |
| 08.04.2025 | 101,18 | 104,63 | 95,55 | 96,31 | -4,67% | - |
| 07.04.2025 | 103,90 | 106,60 | 99,43 | 101,03 | -5,30% | 9,00 |
| 04.04.2025 | 108,65 | 109,10 | 104,40 | 106,68 | -0,91% | - |
| 03.04.2025 | 110,53 | 110,58 | 104,58 | 107,65 | -2,82% | - |
| 02.04.2025 | 109,60 | 111,05 | 108,23 | 110,78 | 0,77% | - |
| 01.04.2025 | 110,20 | 110,20 | 105,43 | 109,93 | -0,34% | 200,00 |
| 31.03.2025 | 109,33 | 110,85 | 108,85 | 110,30 | 0,80% | - |
| 28.03.2025 | 111,68 | 111,83 | 109,00 | 109,43 | -1,97% | - |
| 27.03.2025 | 110,13 | 112,65 | 108,98 | 111,63 | 1,39% | - |
| 26.03.2025 | 110,08 | 110,80 | 108,90 | 110,10 | 0,00% | - |
| 25.03.2025 | 111,63 | 113,20 | 108,98 | 110,10 | -1,45% | - |
| 24.03.2025 | 109,23 | 112,05 | 109,23 | 111,73 | 1,73% | 130,00 |
| 21.03.2025 | 111,25 | 112,43 | 108,78 | 109,83 | -1,33% | 26,00 |
| 20.03.2025 | 114,73 | 115,35 | 111,05 | 111,30 | -2,62% | - |
| 19.03.2025 | 113,23 | 114,73 | 113,23 | 114,30 | 0,86% | - |
| 18.03.2025 | 112,98 | 113,53 | 112,38 | 113,33 | 0,18% | - |
| 17.03.2025 | 111,73 | 113,58 | 111,48 | 113,13 | 0,89% | - |
| 14.03.2025 | 110,08 | 112,50 | 109,63 | 112,13 | 1,86% | - |
| 13.03.2025 | 111,43 | 113,10 | 109,88 | 110,08 | -1,21% | - |
| 12.03.2025 | 113,33 | 114,58 | 110,33 | 111,43 | -1,63% | 2,00 |
| 11.03.2025 | 119,30 | 119,35 | 113,18 | 113,28 | -4,87% | - |
| 10.03.2025 | 116,83 | 121,68 | 114,18 | 119,08 | 1,21% | - |
| 07.03.2025 | 115,48 | 117,88 | 114,43 | 117,65 | 0,53% | - |
| 06.03.2025 | 114,58 | 117,18 | 111,35 | 117,03 | 2,00% | - |
| 05.03.2025 | 115,63 | 116,25 | 113,60 | 114,73 | -1,08% | - |
| 04.03.2025 | 118,25 | 118,53 | 115,85 | 115,98 | -1,94% | - |
| 03.03.2025 | 120,40 | 120,80 | 117,93 | 118,28 | -1,76% | - |
| 28.02.2025 | 118,00 | 120,45 | 117,65 | 120,40 | 1,93% | - |
| 27.02.2025 | 116,68 | 118,43 | 116,33 | 118,13 | 1,48% | - |
| 26.02.2025 | 117,13 | 117,85 | 115,43 | 116,40 | -0,72% | - |
| 25.02.2025 | 117,18 | 118,40 | 116,33 | 117,25 | 0,43% | 5,00 |
| 24.02.2025 | 116,28 | 117,18 | 115,35 | 116,75 | 0,34% | - |
| 21.02.2025 | 117,40 | 117,98 | 116,35 | 116,35 | -0,87% | - |
| 20.02.2025 | 117,13 | 118,60 | 116,40 | 117,38 | 0,23% | - |
| 19.02.2025 | 116,35 | 117,55 | 114,58 | 117,10 | 0,56% | - |
| 18.02.2025 | 119,45 | 121,40 | 113,45 | 116,45 | -2,51% | - |
| 17.02.2025 | 119,03 | 119,58 | 119,03 | 119,45 | 0,38% | 18,00 |
| 14.02.2025 | 119,13 | 120,48 | 118,13 | 119,00 | -0,10% | 12,00 |
| 13.02.2025 | 117,78 | 119,35 | 117,08 | 119,13 | 1,34% | - |
| 12.02.2025 | 117,48 | 117,55 | 116,00 | 117,55 | 0,15% | - |
| 11.02.2025 | 114,90 | 117,73 | 114,08 | 117,38 | 2,18% | - |
| 10.02.2025 | 113,88 | 115,55 | 113,05 | 114,88 | 0,81% | - |
| 07.02.2025 | 113,70 | 115,48 | 112,73 | 113,95 | 0,35% | - |
| 06.02.2025 | 113,78 | 115,90 | 112,80 | 113,55 | -0,20% | - |
| 05.02.2025 | 114,08 | 114,08 | 112,50 | 113,78 | 0,51% | 2,00 |
| 04.02.2025 | 113,10 | 113,93 | 111,58 | 113,20 | 0,51% | - |
| 03.02.2025 | 111,20 | 113,00 | 110,50 | 112,63 | 0,60% | 35,00 |
| 31.01.2025 | 112,10 | 114,35 | 111,60 | 111,95 | -1,32% | - |
| 30.01.2025 | 111,65 | 113,68 | 111,03 | 113,45 | 1,43% | - |
| 29.01.2025 | 112,48 | 112,93 | 111,20 | 111,85 | -0,73% | - |
| 28.01.2025 | 114,58 | 116,20 | 112,60 | 112,68 | -1,46% | - |
| 27.01.2025 | 111,63 | 114,63 | 110,40 | 114,35 | 2,37% | - |
| 24.01.2025 | 113,58 | 113,60 | 110,93 | 111,70 | -1,61% | - |
| 23.01.2025 | 113,03 | 114,25 | 112,63 | 113,53 | 0,55% | - |
| 22.01.2025 | 113,85 | 115,63 | 110,93 | 112,90 | -2,08% | - |
| 21.01.2025 | 114,30 | 115,63 | 112,88 | 115,30 | 0,79% | 90,00 |
| 20.01.2025 | 115,05 | 115,13 | 114,13 | 114,40 | -0,78% | - |
| 17.01.2025 | 115,90 | 116,55 | 113,85 | 115,30 | -0,50% | - |
| 16.01.2025 | 115,23 | 116,38 | 113,65 | 115,88 | 1,47% | 75,00 |
| 15.01.2025 | 113,55 | 115,48 | 113,53 | 114,20 | 0,51% | - |
| 14.01.2025 | 113,88 | 115,35 | 112,90 | 113,63 | -0,35% | - |
| 13.01.2025 | 112,93 | 114,95 | 112,93 | 114,03 | 0,68% | 5,00 |
| 10.01.2025 | 112,95 | 113,90 | 112,18 | 113,25 | 0,24% | 11,00 |
| 09.01.2025 | 112,95 | 113,20 | 112,75 | 112,98 | 0,02% | - |
| 08.01.2025 | 112,73 | 114,33 | 111,63 | 112,95 | 0,29% | - |
| 07.01.2025 | 113,00 | 114,63 | 112,48 | 112,63 | -0,27% | - |
| 06.01.2025 | 113,35 | 114,63 | 112,40 | 112,93 | -0,42% | 11,00 |
| 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% | - |