117,250€
0,15%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 117,15 | 118,70 | 117,03 | 117,25 | 0,15% | - |
| 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% | - |
| 09.08.2024 | 126,83 | 127,25 | 124,95 | 125,75 | -0,85% | 5,00 |
| 08.08.2024 | 125,65 | 127,98 | 125,08 | 126,83 | 1,06% | - |
| 07.08.2024 | 128,10 | 129,93 | 125,48 | 125,50 | -2,11% | - |
| 06.08.2024 | 126,35 | 129,73 | 126,25 | 128,20 | 1,42% | - |
| 05.08.2024 | 130,60 | 130,60 | 124,68 | 126,40 | -3,22% | 50,00 |
| 02.08.2024 | 132,98 | 132,98 | 128,73 | 130,60 | -1,66% | - |
| 01.08.2024 | 136,25 | 138,23 | 131,90 | 132,80 | -2,39% | - |
| 31.07.2024 | 136,02 | 137,45 | 134,58 | 136,05 | -0,15% | - |
| 30.07.2024 | 131,68 | 136,35 | 131,68 | 136,25 | 3,22% | - |
| 29.07.2024 | 130,80 | 132,50 | 129,95 | 132,00 | 0,92% | - |
| 26.07.2024 | 127,25 | 132,23 | 127,25 | 130,80 | 2,85% | - |
| 25.07.2024 | 125,23 | 129,75 | 124,88 | 127,18 | 1,46% | 16,00 |
| 24.07.2024 | 126,43 | 126,58 | 123,95 | 125,35 | -1,03% | - |
| 23.07.2024 | 127,08 | 128,15 | 118,70 | 126,65 | -0,22% | 75,00 |
| 22.07.2024 | 126,98 | 128,33 | 126,05 | 126,93 | -0,04% | - |
| 19.07.2024 | 128,73 | 129,25 | 126,28 | 126,98 | -1,47% | - |
| 18.07.2024 | 131,75 | 132,45 | 128,68 | 128,88 | -2,07% | - |
| 17.07.2024 | 130,05 | 132,45 | 129,10 | 131,60 | 1,25% | - |
| 16.07.2024 | 129,63 | 131,63 | 129,35 | 129,98 | 0,29% | - |
| 15.07.2024 | 126,63 | 130,40 | 125,88 | 129,60 | 2,11% | - |
| 12.07.2024 | 125,63 | 127,45 | 125,18 | 126,93 | 1,10% | 15,00 |
| 11.07.2024 | 121,95 | 125,68 | 121,50 | 125,55 | 2,72% | - |
| 10.07.2024 | 121,18 | 122,38 | 120,58 | 122,23 | 0,99% | - |
| 09.07.2024 | 122,78 | 123,10 | 120,98 | 121,03 | -1,28% | - |
| 08.07.2024 | 121,98 | 123,50 | 121,93 | 122,60 | 0,39% | - |