113,460€
-0,79%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 114,15 | 114,62 | 112,78 | 113,46 | -0,79% | 14,00 |
| 08.10.2026 | 112,07 | 114,50 | 110,58 | 114,36 | 2,09% | 145,00 |
| 07.10.2026 | 113,48 | 113,90 | 111,17 | 112,02 | -0,97% | 84,00 |
| 06.10.2026 | 112,67 | 114,37 | 112,10 | 113,12 | 0,50% | 114,00 |
| 05.10.2026 | 113,63 | 113,87 | 111,49 | 112,56 | -0,44% | 32,00 |
| 02.10.2026 | 111,25 | 113,59 | 111,13 | 113,06 | 1,53% | - |
| 01.10.2026 | 111,14 | 111,98 | 110,45 | 111,36 | 0,34% | - |
| 30.09.2026 | 111,97 | 112,84 | 110,68 | 110,98 | -0,88% | 87,00 |
| 29.09.2026 | 112,71 | 113,55 | 111,68 | 111,96 | -0,67% | 62,00 |
| 28.09.2026 | 113,81 | 114,23 | 112,55 | 112,72 | -0,88% | 64,00 |
| 25.09.2026 | 113,69 | 115,02 | 112,73 | 113,72 | 0,04% | - |
| 24.09.2026 | 113,05 | 114,58 | 112,43 | 113,68 | 0,48% | 2.400,00 |
| 23.09.2026 | 113,39 | 114,47 | 111,93 | 113,14 | -0,05% | 4,00 |
| 22.09.2026 | 110,31 | 114,86 | 110,17 | 113,20 | 2,61% | - |
| 21.09.2026 | 111,65 | 112,51 | 110,10 | 110,32 | -1,08% | 201,00 |
| 18.09.2026 | 114,05 | 114,33 | 111,09 | 111,52 | -2,19% | 206,00 |
| 17.09.2026 | 113,85 | 115,96 | 113,63 | 114,02 | 0,22% | 1.500,00 |
| 16.09.2026 | 113,45 | 115,02 | 112,88 | 113,77 | 0,22% | - |
| 15.09.2026 | 115,53 | 115,81 | 112,58 | 113,52 | -1,61% | - |
| 14.09.2026 | 115,59 | 116,13 | 114,06 | 115,38 | 0,07% | 481,00 |
| 11.09.2026 | 115,63 | 117,23 | 115,13 | 115,30 | -0,24% | - |
| 10.09.2026 | 116,23 | 116,69 | 114,91 | 115,58 | -0,60% | - |
| 09.09.2026 | 115,15 | 116,82 | 113,66 | 116,28 | 0,76% | 803,00 |
| 08.09.2026 | 118,47 | 118,74 | 114,64 | 115,40 | -2,67% | 136,00 |
| 07.09.2026 | 118,85 | 118,87 | 118,39 | 118,56 | -0,27% | 338,00 |
| 04.09.2026 | 117,46 | 119,00 | 116,73 | 118,88 | 0,56% | 145,00 |
| 03.09.2026 | 118,25 | 119,41 | 115,79 | 118,22 | -0,14% | 1.488,00 |
| 02.09.2026 | 116,45 | 118,73 | 116,13 | 118,38 | 1,77% | 1.190,00 |
| 01.09.2026 | 116,93 | 117,48 | 115,91 | 116,32 | -0,41% | - |
| 31.08.2026 | 118,66 | 118,69 | 116,76 | 116,80 | -1,57% | 58,00 |
| 28.08.2026 | 117,37 | 118,68 | 116,61 | 118,66 | 1,07% | 40,00 |
| 27.08.2026 | 119,74 | 119,79 | 116,60 | 117,40 | -1,94% | - |
| 26.08.2026 | 118,31 | 120,05 | 117,52 | 119,72 | 1,30% | 140,00 |
| 25.08.2026 | 116,41 | 118,34 | 115,93 | 118,18 | 1,67% | - |
| 24.08.2026 | 114,71 | 116,41 | 114,53 | 116,24 | 1,38% | - |
| 21.08.2026 | 113,69 | 115,74 | 113,65 | 114,66 | 0,67% | 83,00 |
| 20.08.2026 | 112,54 | 113,94 | 112,16 | 113,90 | -1,15% | 22,00 |
| 19.08.2026 | 113,79 | 116,60 | 113,61 | 115,22 | 29,15% | - |
| 05.05.2026 | 88,61 | 89,79 | 87,61 | 89,22 | 0,79% | 129,00 |
| 04.05.2026 | 89,47 | 90,35 | 88,50 | 88,52 | -3,12% | 1.029,00 |
| 30.04.2026 | 88,52 | 91,54 | 88,01 | 91,38 | 3,17% | 457,00 |
| 29.04.2026 | 90,60 | 90,60 | 87,93 | 88,57 | -1,61% | 289,00 |
| 28.04.2026 | 91,00 | 92,38 | 89,64 | 90,02 | -0,98% | 456,00 |
| 27.04.2026 | 92,77 | 93,33 | 90,19 | 90,91 | -2,00% | 18,00 |
| 24.04.2026 | 93,99 | 94,03 | 92,55 | 92,77 | -1,26% | - |
| 23.04.2026 | 95,38 | 96,13 | 93,47 | 93,95 | -1,57% | - |
| 22.04.2026 | 97,96 | 98,95 | 95,23 | 95,45 | -2,63% | 64,00 |
| 21.04.2026 | 95,65 | 99,20 | 92,94 | 98,02 | 2,55% | 6.030,00 |
| 20.04.2026 | 96,75 | 96,78 | 94,83 | 95,59 | -1,13% | 155,00 |
| 17.04.2026 | 94,43 | 97,88 | 94,20 | 96,68 | 2,45% | - |
| 16.04.2026 | 93,58 | 94,97 | 93,56 | 94,37 | 0,83% | 12,00 |
| 15.04.2026 | 93,18 | 93,74 | 91,84 | 93,60 | 0,46% | 192,00 |
| 14.04.2026 | 93,29 | 93,64 | 92,32 | 93,17 | -0,28% | 28,00 |
| 13.04.2026 | 91,85 | 93,43 | 91,05 | 93,43 | 1,93% | 730,00 |
| 10.04.2026 | 92,88 | 93,16 | 91,22 | 91,66 | -1,20% | - |
| 09.04.2026 | 92,10 | 93,15 | 90,85 | 92,77 | 0,74% | 96,00 |
| 08.04.2026 | 90,47 | 92,38 | 90,07 | 92,09 | 2,81% | 750,00 |
| 07.04.2026 | 91,09 | 91,20 | 89,37 | 89,58 | -0,22% | 30,00 |
| 02.04.2026 | 90,52 | 91,95 | 89,19 | 89,77 | -1,11% | 300,00 |
| 01.04.2026 | 91,45 | 91,68 | 90,25 | 90,78 | -0,75% | - |
| 31.03.2026 | 91,23 | 91,96 | 90,05 | 91,47 | 0,48% | 360,00 |
| 30.03.2026 | 91,23 | 92,15 | 90,21 | 91,03 | -0,20% | 154,00 |
| 27.03.2026 | 91,34 | 91,90 | 90,45 | 91,21 | -0,11% | 494,00 |
| 26.03.2026 | 90,75 | 92,14 | 90,39 | 91,32 | 0,47% | 448,00 |
| 25.03.2026 | 89,13 | 91,26 | 88,92 | 90,89 | 2,25% | 1.040,00 |
| 24.03.2026 | 87,20 | 89,23 | 86,00 | 88,89 | 2,12% | 364,00 |
| 23.03.2026 | 83,38 | 88,30 | 82,98 | 87,04 | 4,28% | 657,00 |
| 20.03.2026 | 85,73 | 86,15 | 83,20 | 83,47 | -2,47% | 191,00 |
| 19.03.2026 | 87,85 | 88,03 | 84,90 | 85,58 | -2,55% | 190,00 |
| 18.03.2026 | 89,50 | 89,90 | 87,33 | 87,82 | -1,54% | 605,00 |
| 17.03.2026 | 90,24 | 91,11 | 88,96 | 89,19 | -1,28% | 316,00 |
| 16.03.2026 | 92,94 | 93,19 | 89,90 | 90,35 | -2,42% | 771,00 |
| 13.03.2026 | 93,19 | 93,90 | 91,85 | 92,59 | -0,38% | 128,00 |
| 12.03.2026 | 94,07 | 94,86 | 92,73 | 92,94 | -1,49% | 334,00 |
| 11.03.2026 | 93,71 | 98,98 | 93,42 | 94,35 | 0,52% | 776,00 |
| 10.03.2026 | 96,12 | 96,71 | 93,80 | 93,86 | -2,32% | 307,00 |
| 09.03.2026 | 98,59 | 99,65 | 95,69 | 96,09 | -3,35% | 278,00 |
| 06.03.2026 | 99,97 | 100,31 | 97,86 | 99,43 | -1,41% | 216,00 |
| 05.03.2026 | 99,59 | 100,95 | 99,27 | 100,85 | 1,52% | 887,00 |
| 04.03.2026 | 100,19 | 100,65 | 99,15 | 99,34 | -0,90% | 270,00 |
| 03.03.2026 | 101,42 | 101,48 | 98,38 | 100,24 | -1,18% | 550,00 |
| 02.03.2026 | 100,86 | 101,46 | 99,25 | 101,44 | 0,53% | 121,00 |
| 27.02.2026 | 98,92 | 101,10 | 97,56 | 100,91 | 1,88% | 140,00 |
| 26.02.2026 | 99,07 | 99,54 | 98,14 | 99,05 | 0,07% | 297,00 |
| 25.02.2026 | 100,68 | 101,92 | 98,12 | 98,99 | -1,92% | 312,00 |
| 24.02.2026 | 98,67 | 102,75 | 98,63 | 100,92 | 2,41% | 7.578,00 |
| 23.02.2026 | 99,80 | 100,46 | 98,15 | 98,55 | -1,68% | 1.151,00 |
| 20.02.2026 | 101,56 | 102,14 | 98,84 | 100,23 | -1,12% | 376,00 |
| 19.02.2026 | 102,52 | 103,20 | 100,43 | 101,36 | -1,29% | 388,00 |
| 18.02.2026 | 106,30 | 106,52 | 101,02 | 102,68 | -3,22% | 5.373,00 |
| 17.02.2026 | 124,38 | 126,30 | 105,88 | 106,10 | -14,59% | 4.212,00 |
| 16.02.2026 | 124,10 | 124,30 | 124,05 | 124,23 | 0,14% | 130,00 |
| 13.02.2026 | 124,55 | 125,70 | 123,45 | 124,05 | -0,20% | 26,00 |
| 12.02.2026 | 125,75 | 127,18 | 123,45 | 124,30 | -1,11% | - |
| 11.02.2026 | 123,13 | 126,08 | 122,93 | 125,70 | 1,97% | 25,00 |
| 10.02.2026 | 122,68 | 124,45 | 122,50 | 123,28 | 0,61% | 2.100,00 |
| 09.02.2026 | 125,18 | 125,33 | 122,25 | 122,53 | -2,49% | 81,00 |
| 06.02.2026 | 123,95 | 125,65 | 123,25 | 125,65 | 1,29% | 31,00 |
| 05.02.2026 | 125,35 | 125,90 | 122,83 | 124,05 | -1,10% | 17,00 |
| 04.02.2026 | 120,78 | 125,63 | 120,70 | 125,43 | 3,81% | 304,00 |