100,300€
1,78%
Echtzeit-Aktienkurs Genuine Parts Company
Bid:
Ask:
Aktienkurse zur Genuine Parts Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 99,57 | 100,80 | 97,45 | 100,35 | 1,83% | 99,00 |
| 16.04.2025 | 99,65 | 101,10 | 97,83 | 98,55 | -2,81% | - |
| 15.04.2025 | 102,23 | 103,90 | 101,30 | 101,40 | -0,90% | 245,00 |
| 14.04.2025 | 101,78 | 103,98 | 101,38 | 102,33 | 0,84% | 312,00 |
| 11.04.2025 | 101,28 | 102,00 | 98,11 | 101,48 | 0,45% | 64,00 |
| 10.04.2025 | 103,83 | 104,18 | 97,32 | 101,03 | -3,05% | 127,00 |
| 09.04.2025 | 93,63 | 104,55 | 93,19 | 104,20 | 8,27% | 189,00 |
| 08.04.2025 | 102,28 | 104,60 | 95,55 | 96,24 | -4,81% | 98,00 |
| 07.04.2025 | 102,98 | 105,00 | 99,60 | 101,10 | -5,20% | 754,00 |
| 04.04.2025 | 106,73 | 109,10 | 104,35 | 106,65 | -0,86% | 353,00 |
| 03.04.2025 | 107,18 | 108,25 | 104,58 | 107,58 | -2,89% | - |
| 02.04.2025 | 109,63 | 111,05 | 108,23 | 110,78 | 0,77% | 7,00 |
| 01.04.2025 | 109,83 | 110,08 | 105,43 | 109,93 | -0,32% | 1.700,00 |
| 31.03.2025 | 109,30 | 110,85 | 108,85 | 110,28 | 0,82% | 29,00 |
| 28.03.2025 | 111,58 | 111,85 | 109,00 | 109,38 | -2,06% | 87,00 |
| 27.03.2025 | 110,05 | 112,65 | 108,98 | 111,68 | 1,43% | 15,00 |
| 26.03.2025 | 109,15 | 110,80 | 108,90 | 110,10 | 0,82% | 70,00 |
| 25.03.2025 | 111,68 | 111,88 | 108,90 | 109,20 | -2,35% | 182,00 |
| 24.03.2025 | 110,38 | 112,05 | 110,08 | 111,83 | 1,68% | 175,00 |
| 21.03.2025 | 111,50 | 111,65 | 108,75 | 109,98 | -1,19% | 412,00 |
| 20.03.2025 | 114,60 | 115,35 | 111,05 | 111,30 | -2,73% | 27,00 |
| 19.03.2025 | 113,55 | 114,73 | 113,40 | 114,43 | 0,99% | 18,00 |
| 18.03.2025 | 112,98 | 113,70 | 112,38 | 113,30 | 0,13% | 141,00 |
| 17.03.2025 | 111,73 | 113,58 | 111,43 | 113,15 | 0,94% | 43,00 |
| 14.03.2025 | 110,58 | 112,48 | 109,63 | 112,10 | 1,84% | 41,00 |
| 13.03.2025 | 111,48 | 113,10 | 109,80 | 110,08 | -1,28% | - |
| 12.03.2025 | 113,48 | 114,63 | 110,33 | 111,50 | -1,48% | 43,00 |
| 11.03.2025 | 119,08 | 119,13 | 113,15 | 113,18 | -5,03% | 64,00 |
| 10.03.2025 | 116,90 | 121,68 | 114,08 | 119,18 | 1,51% | 266,00 |
| 07.03.2025 | 115,45 | 117,88 | 114,53 | 117,40 | 0,47% | 167,00 |
| 06.03.2025 | 114,40 | 117,23 | 111,00 | 116,85 | 1,90% | 200,00 |
| 05.03.2025 | 116,20 | 116,25 | 113,60 | 114,68 | -1,12% | 31,00 |
| 04.03.2025 | 118,43 | 118,48 | 115,83 | 115,98 | -1,94% | 22,00 |
| 03.03.2025 | 120,15 | 120,95 | 117,95 | 118,28 | -1,81% | 149,00 |
| 28.02.2025 | 118,05 | 120,48 | 117,65 | 120,45 | 2,03% | 109,00 |
| 27.02.2025 | 116,80 | 118,43 | 116,53 | 118,05 | 1,37% | 6,00 |
| 26.02.2025 | 117,58 | 117,85 | 115,43 | 116,45 | -0,62% | 11,00 |
| 25.02.2025 | 116,70 | 118,40 | 116,15 | 117,18 | 0,36% | 1,00 |
| 24.02.2025 | 116,85 | 117,55 | 115,38 | 116,75 | 0,34% | 50,00 |
| 21.02.2025 | 117,50 | 117,98 | 116,35 | 116,35 | -0,96% | 58,00 |
| 20.02.2025 | 116,80 | 118,60 | 116,05 | 117,48 | 0,34% | 76,00 |
| 19.02.2025 | 116,53 | 117,58 | 114,60 | 117,08 | 0,54% | 229,00 |
| 18.02.2025 | 119,70 | 121,30 | 113,45 | 116,45 | -2,53% | 363,00 |
| 17.02.2025 | 119,18 | 120,00 | 119,08 | 119,48 | 0,40% | 24,00 |
| 14.02.2025 | 119,33 | 120,48 | 118,13 | 119,00 | -0,10% | 3,00 |
| 13.02.2025 | 117,43 | 119,35 | 117,08 | 119,13 | 1,34% | 164,00 |
| 12.02.2025 | 117,43 | 117,55 | 116,23 | 117,55 | 0,04% | - |
| 11.02.2025 | 114,68 | 117,73 | 114,08 | 117,50 | 2,35% | 39,00 |
| 10.02.2025 | 114,38 | 115,55 | 113,75 | 114,80 | 0,75% | 48,00 |
| 07.02.2025 | 113,70 | 115,48 | 112,65 | 113,95 | 0,35% | 126,00 |
| 06.02.2025 | 114,05 | 115,88 | 112,80 | 113,55 | -0,20% | 91,00 |
| 05.02.2025 | 112,80 | 114,05 | 112,05 | 113,78 | 0,46% | 44,00 |
| 04.02.2025 | 112,43 | 113,93 | 111,45 | 113,25 | 0,58% | 34,00 |
| 03.02.2025 | 111,83 | 113,03 | 110,55 | 112,60 | 0,54% | 53,00 |
| 31.01.2025 | 113,98 | 114,40 | 111,60 | 112,00 | -1,32% | 18,00 |
| 30.01.2025 | 111,93 | 113,70 | 111,03 | 113,50 | 1,41% | 41,00 |
| 29.01.2025 | 112,48 | 112,93 | 111,20 | 111,93 | -0,60% | 24,00 |
| 28.01.2025 | 114,75 | 116,20 | 112,60 | 112,60 | -1,57% | 1.178,00 |
| 27.01.2025 | 111,65 | 114,63 | 110,40 | 114,40 | 2,44% | 200,00 |
| 24.01.2025 | 113,08 | 113,80 | 110,93 | 111,68 | -1,63% | 136,00 |
| 23.01.2025 | 113,00 | 114,25 | 112,63 | 113,53 | 0,46% | 15,00 |
| 22.01.2025 | 115,35 | 115,63 | 110,93 | 113,00 | -1,95% | 358,00 |
| 21.01.2025 | 114,63 | 115,63 | 113,78 | 115,25 | 0,77% | 704,00 |
| 20.01.2025 | 115,00 | 115,40 | 114,03 | 114,38 | -0,78% | 34,00 |
| 17.01.2025 | 116,25 | 116,75 | 113,88 | 115,28 | -0,52% | 278,00 |
| 16.01.2025 | 114,25 | 116,38 | 113,65 | 115,88 | 1,49% | 284,00 |
| 15.01.2025 | 113,75 | 115,55 | 113,53 | 114,18 | 0,53% | 49,00 |
| 14.01.2025 | 113,80 | 114,85 | 112,90 | 113,58 | -0,42% | 51,00 |
| 13.01.2025 | 114,00 | 114,95 | 112,75 | 114,05 | 0,71% | 352,00 |
| 10.01.2025 | 113,10 | 113,90 | 112,33 | 113,25 | 0,15% | 10,00 |
| 09.01.2025 | 113,00 | 113,45 | 112,73 | 113,08 | 0,09% | 12,00 |
| 08.01.2025 | 112,85 | 113,80 | 111,60 | 112,98 | 0,31% | 94,00 |
| 07.01.2025 | 112,35 | 115,10 | 112,35 | 112,63 | -0,42% | 23,00 |
| 06.01.2025 | 113,28 | 114,63 | 112,20 | 113,10 | -0,37% | 124,00 |
| 03.01.2025 | 113,13 | 113,75 | 111,60 | 113,53 | 0,38% | 68,00 |
| 02.01.2025 | 112,35 | 115,03 | 112,35 | 113,10 | 1,96% | 235,00 |
| 30.12.2024 | 111,35 | 112,40 | 110,80 | 110,93 | -1,07% | 314,00 |
| 27.12.2024 | 111,88 | 112,68 | 110,95 | 112,13 | 0,36% | 484,00 |
| 23.12.2024 | 111,23 | 112,00 | 109,95 | 111,73 | 0,61% | 55,00 |
| 20.12.2024 | 110,95 | 111,70 | 109,30 | 111,05 | 0,45% | 231,00 |
| 19.12.2024 | 111,48 | 112,55 | 110,53 | 110,55 | -0,99% | 185,00 |
| 18.12.2024 | 112,95 | 114,10 | 111,65 | 111,65 | -1,17% | 142,00 |
| 17.12.2024 | 112,65 | 113,78 | 111,90 | 112,98 | 0,09% | 181,00 |
| 16.12.2024 | 115,40 | 116,20 | 112,78 | 112,88 | -2,27% | 154,00 |
| 13.12.2024 | 116,40 | 116,63 | 114,60 | 115,50 | -0,71% | 35,00 |
| 12.12.2024 | 116,75 | 117,80 | 114,25 | 116,33 | -0,73% | 159,00 |
| 11.12.2024 | 119,15 | 119,60 | 117,05 | 117,18 | -1,66% | 73,00 |
| 10.12.2024 | 119,23 | 120,15 | 117,08 | 119,15 | -0,13% | 122,00 |
| 09.12.2024 | 116,95 | 120,50 | 115,50 | 119,30 | 2,10% | 268,00 |
| 06.12.2024 | 116,80 | 118,83 | 116,08 | 116,85 | -0,66% | 127,00 |
| 05.12.2024 | 119,75 | 120,00 | 117,13 | 117,63 | -1,75% | 76,00 |
| 04.12.2024 | 121,33 | 122,33 | 119,63 | 119,73 | -1,26% | 85,00 |
| 03.12.2024 | 121,50 | 121,95 | 119,80 | 121,25 | -0,21% | 71,00 |
| 02.12.2024 | 120,05 | 122,60 | 120,03 | 121,50 | 1,52% | 333,00 |
| 29.11.2024 | 120,28 | 121,10 | 119,55 | 119,68 | -0,68% | 164,00 |
| 28.11.2024 | 120,40 | 121,05 | 120,30 | 120,50 | 0,40% | 36,00 |
| 27.11.2024 | 122,08 | 122,20 | 119,73 | 120,03 | -1,54% | 42,00 |
| 26.11.2024 | 123,63 | 123,75 | 121,28 | 121,90 | -1,24% | 32,00 |
| 25.11.2024 | 119,75 | 124,48 | 119,45 | 123,43 | 2,88% | 267,00 |
| 22.11.2024 | 117,25 | 120,15 | 116,70 | 119,98 | 2,48% | 266,00 |