133,100$
-0,50%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 133,80 | 134,56 | 132,93 | 133,10 | -0,50% | 1.312.070,00 |
| 16.10.2025 | 134,16 | 134,16 | 132,43 | 133,77 | 0,16% | 818.098,00 |
| 15.10.2025 | 132,82 | 135,32 | 132,82 | 133,55 | -0,08% | 631.793,00 |
| 14.10.2025 | 130,86 | 133,99 | 130,86 | 133,66 | 1,49% | 735.586,00 |
| 13.10.2025 | 131,32 | 131,86 | 130,23 | 131,70 | 1,04% | 955.142,00 |
| 10.10.2025 | 130,93 | 132,42 | 130,00 | 130,34 | -0,90% | 1.017.288,00 |
| 09.10.2025 | 133,05 | 133,05 | 130,32 | 131,52 | -1,62% | 1.028.641,00 |
| 08.10.2025 | 135,35 | 135,90 | 133,57 | 133,68 | -1,71% | 913.705,00 |
| 07.10.2025 | 138,47 | 138,49 | 135,69 | 136,01 | -1,76% | 818.208,00 |
| 06.10.2025 | 139,52 | 139,52 | 138,08 | 138,45 | -1,38% | 911.895,00 |
| 02.10.2025 | 138,16 | 140,76 | 137,98 | 140,39 | 1,61% | 1.162.459,00 |
| 01.10.2025 | 138,63 | 139,50 | 137,61 | 138,17 | -0,31% | 790.650,00 |
| 30.09.2025 | 139,00 | 139,82 | 137,90 | 138,60 | -0,45% | 1.033.092,00 |
| 29.09.2025 | 137,82 | 139,38 | 137,12 | 139,22 | 1,11% | 1.204.642,00 |
| 26.09.2025 | 136,38 | 138,32 | 135,97 | 137,69 | 1,05% | 724.115,00 |
| 25.09.2025 | 138,01 | 138,66 | 135,97 | 136,26 | -1,70% | 941.289,00 |
| 24.09.2025 | 138,05 | 139,68 | 137,78 | 138,61 | -0,04% | 894.314,00 |
| 23.09.2025 | 137,73 | 139,76 | 137,73 | 138,66 | 0,51% | 1.571.888,00 |
| 22.09.2025 | 141,00 | 141,46 | 137,43 | 137,96 | 0,46% | 1.420.500,00 |
| 19.09.2025 | 138,75 | 138,75 | 136,67 | 137,33 | -0,42% | 1.414.674,00 |
| 18.09.2025 | 138,24 | 139,60 | 137,57 | 137,91 | -0,95% | 938.473,00 |
| 17.09.2025 | 139,68 | 142,11 | 139,05 | 139,23 | -0,29% | 1.624.787,00 |
| 16.09.2025 | 139,72 | 140,74 | 138,91 | 139,63 | 0,42% | 1.882.758,00 |
| 15.09.2025 | 140,83 | 141,04 | 138,98 | 139,04 | -1,59% | 1.431.512,00 |
| 12.09.2025 | 141,99 | 142,50 | 140,61 | 141,28 | -1,04% | 856.705,00 |
| 11.09.2025 | 139,37 | 143,11 | 138,74 | 142,77 | 2,35% | 1.125.904,00 |
| 10.09.2025 | 138,71 | 139,73 | 138,01 | 139,49 | 0,39% | 1.803.055,00 |
| 09.09.2025 | 139,44 | 139,74 | 137,57 | 138,95 | -0,64% | 1.004.523,00 |
| 08.09.2025 | 139,41 | 140,08 | 137,74 | 139,85 | 0,25% | 1.462.967,00 |
| 05.09.2025 | 140,58 | 142,16 | 138,05 | 139,50 | -1,24% | 2.049.915,00 |
| 04.09.2025 | 142,75 | 143,48 | 137,24 | 141,25 | 3,65% | 3.464.611,00 |
| 03.09.2025 | 136,23 | 136,86 | 135,23 | 136,27 | 0,18% | 667.056,00 |
| 02.09.2025 | 138,52 | 139,18 | 136,03 | 136,03 | -2,37% | 1.020.758,00 |
| 29.08.2025 | 139,94 | 140,49 | 138,67 | 139,33 | 0,01% | 675.888,00 |
| 28.08.2025 | 139,72 | 140,00 | 138,41 | 139,31 | -0,39% | 755.564,00 |
| 27.08.2025 | 139,00 | 140,02 | 138,30 | 139,85 | 0,79% | 535.186,00 |
| 26.08.2025 | 139,33 | 140,66 | 138,66 | 138,75 | -0,36% | 859.790,00 |
| 25.08.2025 | 138,60 | 139,61 | 138,27 | 139,25 | -0,18% | 778.680,00 |
| 22.08.2025 | 137,00 | 140,81 | 136,98 | 139,50 | 2,33% | 943.327,00 |
| 21.08.2025 | 136,20 | 136,81 | 135,14 | 136,33 | -0,48% | 642.730,00 |
| 20.08.2025 | 139,15 | 139,62 | 136,80 | 136,99 | -1,27% | 632.951,00 |
| 19.08.2025 | 137,55 | 139,80 | 137,55 | 138,75 | 1,17% | 680.756,00 |
| 18.08.2025 | 137,80 | 138,10 | 136,92 | 137,14 | -0,48% | 1.250.556,00 |
| 15.08.2025 | 138,34 | 138,90 | 137,22 | 137,80 | 0,02% | 1.279.857,00 |
| 14.08.2025 | 135,99 | 137,87 | 135,73 | 137,77 | -0,20% | 968.242,00 |
| 13.08.2025 | 134,65 | 138,53 | 134,65 | 138,05 | 2,44% | 1.314.007,00 |
| 12.08.2025 | 133,71 | 134,85 | 133,33 | 134,76 | 1,02% | 846.471,00 |
| 11.08.2025 | 133,14 | 134,03 | 131,87 | 133,40 | 0,23% | 778.988,00 |
| 08.08.2025 | 133,69 | 134,03 | 132,91 | 133,09 | -0,66% | 626.357,00 |
| 07.08.2025 | 133,76 | 134,66 | 131,74 | 133,97 | 0,39% | 733.869,00 |
| 06.08.2025 | 132,98 | 133,84 | 132,29 | 133,45 | 0,66% | 957.691,00 |
| 05.08.2025 | 131,75 | 133,02 | 131,05 | 132,57 | 1,00% | 1.263.423,00 |
| 04.08.2025 | 128,21 | 131,56 | 127,88 | 131,26 | 2,31% | 1.227.342,00 |
| 01.08.2025 | 130,05 | 130,05 | 126,00 | 128,30 | -0,45% | 1.652.034,00 |
| 31.07.2025 | 130,70 | 131,99 | 128,33 | 128,88 | -2,39% | 2.171.554,00 |
| 30.07.2025 | 133,46 | 133,77 | 131,04 | 132,03 | -1,07% | 1.968.036,00 |
| 29.07.2025 | 132,96 | 133,59 | 132,07 | 133,46 | 0,29% | 1.349.119,00 |
| 28.07.2025 | 133,43 | 133,75 | 131,78 | 133,07 | -0,47% | 1.191.918,00 |
| 25.07.2025 | 133,15 | 133,79 | 131,93 | 133,70 | 0,37% | 814.022,00 |
| 24.07.2025 | 134,05 | 134,55 | 132,92 | 133,21 | -1,09% | 1.269.589,00 |
| 23.07.2025 | 133,44 | 135,20 | 132,64 | 134,68 | 1,03% | 1.578.185,00 |
| 22.07.2025 | 122,90 | 133,48 | 122,35 | 133,31 | 7,60% | 3.032.788,00 |
| 21.07.2025 | 123,11 | 125,18 | 122,70 | 123,89 | 0,80% | 1.567.866,00 |
| 18.07.2025 | 123,77 | 124,50 | 121,74 | 122,91 | -0,50% | 1.428.216,00 |
| 17.07.2025 | 122,06 | 123,85 | 122,06 | 123,53 | 0,80% | 945.075,00 |
| 16.07.2025 | 122,23 | 122,60 | 120,38 | 122,55 | 0,26% | 777.168,00 |
| 15.07.2025 | 124,59 | 124,80 | 122,19 | 122,23 | -1,75% | 727.533,00 |
| 14.07.2025 | 124,52 | 125,24 | 123,16 | 124,41 | -0,10% | 1.105.343,00 |
| 11.07.2025 | 124,51 | 125,06 | 123,22 | 124,54 | -1,17% | 886.066,00 |
| 10.07.2025 | 124,94 | 127,17 | 124,38 | 126,02 | 0,61% | 1.408.642,00 |
| 09.07.2025 | 126,02 | 126,61 | 124,57 | 125,25 | -1,13% | 1.096.521,00 |
| 08.07.2025 | 125,45 | 126,86 | 124,40 | 126,68 | 0,92% | 986.783,00 |
| 07.07.2025 | 127,03 | 127,72 | 124,71 | 125,53 | -1,48% | 876.773,00 |
| 03.07.2025 | 127,30 | 127,96 | 126,50 | 127,41 | -0,05% | 495.193,00 |
| 02.07.2025 | 126,15 | 127,65 | 124,45 | 127,47 | 1,70% | 1.031.648,00 |
| 01.07.2025 | 121,11 | 126,47 | 120,63 | 125,34 | 3,32% | 1.684.327,00 |
| 30.06.2025 | 119,89 | 121,52 | 119,56 | 121,31 | 0,69% | 1.161.267,00 |
| 27.06.2025 | 119,26 | 120,63 | 119,26 | 120,48 | 1,19% | 976.589,00 |
| 26.06.2025 | 119,39 | 120,02 | 117,31 | 119,06 | -0,08% | 919.402,00 |
| 25.06.2025 | 121,13 | 121,22 | 118,76 | 119,15 | -1,69% | 680.919,00 |
| 24.06.2025 | 121,54 | 121,91 | 120,71 | 121,20 | -0,07% | 734.812,00 |
| 23.06.2025 | 119,98 | 121,42 | 119,10 | 121,29 | 1,27% | 1.117.771,00 |
| 20.06.2025 | 119,29 | 119,81 | 118,51 | 119,77 | 0,76% | 1.633.893,00 |
| 18.06.2025 | 119,73 | 120,02 | 118,67 | 118,87 | -0,39% | 987.450,00 |
| 17.06.2025 | 119,94 | 120,60 | 119,10 | 119,33 | -0,97% | 1.201.290,00 |
| 16.06.2025 | 120,69 | 120,71 | 119,86 | 120,50 | 0,69% | 1.346.259,00 |
| 13.06.2025 | 121,17 | 121,88 | 119,18 | 119,68 | -2,01% | 1.228.677,00 |
| 12.06.2025 | 122,65 | 122,65 | 120,66 | 122,13 | -0,95% | 1.490.410,00 |
| 11.06.2025 | 126,23 | 126,23 | 123,10 | 123,30 | -2,56% | 978.249,00 |
| 10.06.2025 | 125,65 | 127,22 | 124,77 | 126,54 | 1,03% | 1.058.118,00 |
| 09.06.2025 | 125,34 | 125,89 | 122,96 | 125,25 | -0,02% | 789.724,00 |
| 06.06.2025 | 126,14 | 126,29 | 125,01 | 125,27 | -0,71% | 663.700,00 |
| 05.06.2025 | 126,57 | 126,65 | 125,22 | 126,16 | -0,10% | 734.712,00 |
| 04.06.2025 | 127,77 | 127,99 | 126,21 | 126,28 | -1,15% | 691.301,00 |
| 03.06.2025 | 128,22 | 128,96 | 127,02 | 127,75 | -0,41% | 997.931,00 |
| 02.06.2025 | 126,09 | 128,31 | 124,79 | 128,27 | 1,38% | 1.131.716,00 |
| 30.05.2025 | 126,16 | 127,32 | 124,78 | 126,52 | 0,12% | 2.334.593,00 |
| 29.05.2025 | 126,06 | 126,71 | 124,76 | 126,37 | 0,34% | 1.152.892,00 |
| 28.05.2025 | 127,62 | 128,38 | 125,81 | 125,94 | -1,05% | 832.067,00 |
| 27.05.2025 | 127,34 | 127,70 | 125,94 | 127,27 | 0,84% | 1.143.433,00 |