113,250€
-3,14%
Echtzeit-Aktienkurs Genuine Parts Company
Bid:
Ask:
Aktienkurse zur Genuine Parts Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 115,13 | 115,13 | 113,15 | 114,00 | -2,50% | - |
| 02.07.2026 | 103,20 | 117,70 | 102,13 | 116,93 | 13,11% | 57,00 |
| 01.07.2026 | 103,30 | 105,10 | 102,78 | 103,38 | 0,15% | - |
| 30.06.2026 | 102,55 | 103,60 | 101,75 | 103,23 | 0,90% | - |
| 29.06.2026 | 101,90 | 102,58 | 100,30 | 102,30 | 0,74% | - |
| 26.06.2026 | 99,38 | 101,75 | 98,40 | 101,55 | 2,98% | - |
| 25.06.2026 | 97,49 | 100,68 | 96,50 | 98,61 | 1,47% | - |
| 24.06.2026 | 93,54 | 97,21 | 93,52 | 97,18 | 3,76% | - |
| 23.06.2026 | 91,98 | 94,60 | 91,23 | 93,66 | 1,42% | - |
| 22.06.2026 | 94,52 | 95,28 | 92,02 | 92,35 | -2,48% | - |
| 19.06.2026 | 94,70 | 94,92 | 94,50 | 94,70 | -0,94% | - |
| 18.06.2026 | 92,27 | 96,93 | 92,27 | 95,60 | 3,90% | - |
| 17.06.2026 | 92,44 | 94,47 | 91,43 | 92,01 | -0,39% | - |
| 16.06.2026 | 91,14 | 93,11 | 90,37 | 92,37 | 2,11% | 14,00 |
| 15.06.2026 | 89,68 | 92,00 | 89,23 | 90,46 | 0,99% | 21,00 |
| 12.06.2026 | 88,32 | 89,57 | 87,52 | 89,57 | 2,02% | 1,00 |
| 11.06.2026 | 85,32 | 88,23 | 85,07 | 87,80 | 3,06% | - |
| 10.06.2026 | 86,12 | 86,80 | 84,46 | 85,19 | -1,03% | - |
| 09.06.2026 | 84,17 | 86,65 | 84,05 | 86,08 | 2,08% | - |
| 08.06.2026 | 84,95 | 85,73 | 83,23 | 84,33 | -0,87% | 30,00 |
| 05.06.2026 | 83,97 | 85,63 | 83,58 | 85,07 | 1,37% | - |
| 04.06.2026 | 84,79 | 86,17 | 83,66 | 83,92 | -1,15% | 12,00 |
| 03.06.2026 | 84,58 | 85,92 | 84,58 | 84,90 | -0,25% | - |
| 02.06.2026 | 83,67 | 85,28 | 82,88 | 85,11 | 1,79% | - |
| 01.06.2026 | 84,66 | 85,35 | 83,00 | 83,61 | -1,11% | 50,00 |
| 29.05.2026 | 85,21 | 85,54 | 84,13 | 84,55 | 0,25% | - |
| 28.05.2026 | 84,79 | 85,17 | 83,47 | 84,34 | -0,89% | 10,00 |
| 27.05.2026 | 83,43 | 86,79 | 83,20 | 85,10 | 1,77% | - |
| 26.05.2026 | 85,11 | 85,14 | 82,36 | 83,62 | -1,47% | - |
| 25.05.2026 | 84,81 | 84,93 | 84,69 | 84,87 | 0,78% | - |
| 22.05.2026 | 84,02 | 84,75 | 83,80 | 84,21 | 0,35% | - |
| 21.05.2026 | 81,71 | 84,27 | 80,80 | 83,92 | 2,83% | 50,00 |
| 20.05.2026 | 79,69 | 82,16 | 78,53 | 81,61 | 2,51% | - |
| 19.05.2026 | 79,92 | 80,41 | 78,52 | 79,61 | -0,39% | 1,00 |
| 18.05.2026 | 80,87 | 80,96 | 79,29 | 79,92 | -0,22% | - |
| 15.05.2026 | 83,59 | 83,82 | 79,96 | 80,10 | -3,40% | - |
| 14.05.2026 | 84,40 | 85,68 | 82,87 | 82,92 | -2,50% | - |
| 13.05.2026 | 85,81 | 86,26 | 84,19 | 85,05 | -1,13% | - |
| 12.05.2026 | 85,99 | 87,68 | 85,73 | 86,02 | -0,46% | 1,00 |
| 11.05.2026 | 88,78 | 90,14 | 85,78 | 86,42 | -3,33% | - |
| 08.05.2026 | 89,78 | 90,58 | 88,74 | 89,40 | -0,70% | - |
| 07.05.2026 | 89,80 | 90,60 | 89,23 | 90,03 | -0,32% | - |
| 06.05.2026 | 88,43 | 90,88 | 88,42 | 90,32 | 0,94% | 20,00 |
| 05.05.2026 | 88,54 | 89,79 | 87,60 | 89,48 | 0,62% | - |
| 04.05.2026 | 89,57 | 90,35 | 88,68 | 88,93 | -2,21% | - |
| 30.04.2026 | 88,45 | 91,53 | 87,93 | 90,94 | 2,79% | - |
| 29.04.2026 | 90,00 | 90,97 | 87,93 | 88,47 | -1,98% | 15,00 |
| 28.04.2026 | 90,92 | 92,36 | 90,16 | 90,26 | -0,69% | - |
| 27.04.2026 | 92,77 | 93,33 | 90,20 | 90,89 | -2,14% | - |
| 24.04.2026 | 93,97 | 94,03 | 92,54 | 92,88 | -1,10% | - |
| 23.04.2026 | 95,50 | 96,25 | 93,46 | 93,91 | -1,95% | 1,00 |
| 22.04.2026 | 98,50 | 99,95 | 95,23 | 95,78 | -2,11% | - |
| 21.04.2026 | 95,52 | 99,11 | 92,92 | 97,84 | 3,10% | 103,00 |
| 20.04.2026 | 96,53 | 96,91 | 94,83 | 94,90 | -1,67% | - |
| 17.04.2026 | 94,36 | 97,88 | 94,20 | 96,51 | 2,13% | 1,00 |
| 16.04.2026 | 93,71 | 94,96 | 93,42 | 94,50 | 1,10% | - |
| 15.04.2026 | 92,82 | 93,73 | 91,98 | 93,47 | 0,57% | 14,00 |
| 14.04.2026 | 93,43 | 93,62 | 92,32 | 92,94 | 0,01% | - |
| 13.04.2026 | 91,71 | 93,08 | 91,03 | 92,93 | 1,45% | - |
| 10.04.2026 | 92,79 | 93,64 | 91,54 | 91,60 | -1,31% | - |
| 09.04.2026 | 92,10 | 93,15 | 90,86 | 92,82 | 1,82% | - |
| 08.04.2026 | 89,54 | 92,04 | 88,94 | 91,16 | 1,08% | - |
| 07.04.2026 | 89,23 | 91,38 | 89,23 | 90,19 | 0,69% | - |
| 02.04.2026 | 90,75 | 91,97 | 89,20 | 89,57 | -1,23% | - |
| 01.04.2026 | 91,49 | 92,18 | 90,25 | 90,69 | -0,89% | - |
| 31.03.2026 | 91,04 | 92,19 | 90,05 | 91,50 | 0,92% | - |
| 30.03.2026 | 91,25 | 92,48 | 90,20 | 90,67 | -0,34% | - |
| 27.03.2026 | 91,30 | 91,93 | 90,48 | 90,98 | -0,33% | - |
| 26.03.2026 | 90,54 | 92,02 | 90,35 | 91,28 | 0,76% | - |
| 25.03.2026 | 88,72 | 91,25 | 88,72 | 90,59 | 1,88% | - |
| 24.03.2026 | 87,01 | 89,23 | 86,30 | 88,92 | 1,66% | - |
| 23.03.2026 | 83,29 | 88,29 | 83,06 | 87,47 | 4,65% | 1,00 |
| 20.03.2026 | 85,79 | 86,23 | 83,25 | 83,58 | -2,70% | 10,00 |
| 19.03.2026 | 88,06 | 89,26 | 84,91 | 85,90 | -3,07% | 1,00 |
| 18.03.2026 | 90,32 | 90,33 | 87,32 | 88,62 | -0,63% | - |
| 17.03.2026 | 90,35 | 91,27 | 88,96 | 89,18 | -0,90% | - |
| 16.03.2026 | 92,62 | 93,28 | 89,96 | 89,99 | -2,87% | 17,00 |
| 13.03.2026 | 93,13 | 93,90 | 91,81 | 92,65 | -1,08% | 1,00 |
| 12.03.2026 | 94,27 | 94,85 | 93,39 | 93,66 | -0,78% | 40,00 |
| 11.03.2026 | 93,88 | 99,05 | 93,41 | 94,40 | -0,81% | - |
| 10.03.2026 | 96,59 | 96,72 | 94,66 | 95,17 | -1,47% | - |
| 09.03.2026 | 99,43 | 99,43 | 95,69 | 96,59 | -3,07% | - |
| 06.03.2026 | 100,28 | 100,64 | 97,93 | 99,65 | -0,18% | - |
| 05.03.2026 | 99,39 | 100,85 | 99,31 | 99,83 | -0,17% | - |
| 04.03.2026 | 100,25 | 100,45 | 99,19 | 100,00 | 0,39% | 33,00 |
| 03.03.2026 | 101,40 | 101,40 | 98,38 | 99,61 | -1,01% | - |
| 02.03.2026 | 99,61 | 100,98 | 99,26 | 100,63 | -0,27% | - |
| 27.02.2026 | 99,29 | 100,93 | 97,64 | 100,90 | 1,67% | - |
| 26.02.2026 | 98,67 | 99,90 | 98,17 | 99,24 | 0,44% | - |
| 25.02.2026 | 100,95 | 101,85 | 98,16 | 98,81 | -1,83% | 11,00 |
| 24.02.2026 | 98,35 | 102,78 | 98,35 | 100,65 | 2,02% | 1,00 |
| 23.02.2026 | 99,35 | 100,34 | 98,17 | 98,66 | -1,30% | 28,00 |
| 20.02.2026 | 101,73 | 102,05 | 98,83 | 99,96 | -1,13% | 10,00 |
| 19.02.2026 | 103,15 | 103,53 | 100,43 | 101,10 | -1,49% | - |
| 18.02.2026 | 106,40 | 106,58 | 101,05 | 102,63 | -4,25% | - |
| 17.02.2026 | 124,28 | 126,25 | 106,68 | 107,18 | -13,78% | 32,00 |
| 16.02.2026 | 124,00 | 124,70 | 124,00 | 124,30 | -0,64% | - |
| 13.02.2026 | 124,73 | 125,70 | 123,43 | 125,10 | 0,60% | - |
| 12.02.2026 | 126,05 | 127,18 | 124,33 | 124,35 | -1,11% | - |
| 11.02.2026 | 123,10 | 126,08 | 122,58 | 125,75 | 1,13% | - |