112,725€
-0,46%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 112,80 | 113,00 | 112,05 | 112,68 | -0,51% | 11,00 |
| 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 |
| 21.11.2024 | 114,48 | 117,13 | 114,30 | 117,08 | 2,18% | 350,00 |
| 20.11.2024 | 114,83 | 115,58 | 113,70 | 114,58 | 0,11% | 81,00 |
| 19.11.2024 | 117,30 | 118,10 | 114,40 | 114,45 | -2,24% | 270,00 |
| 18.11.2024 | 116,95 | 118,23 | 115,45 | 117,08 | 0,56% | 219,00 |
| 15.11.2024 | 117,30 | 118,50 | 116,23 | 116,43 | -1,19% | 168,00 |
| 14.11.2024 | 117,08 | 119,40 | 116,75 | 117,83 | 0,60% | 383,00 |
| 13.11.2024 | 115,28 | 117,73 | 114,75 | 117,13 | 1,43% | 120,00 |
| 12.11.2024 | 114,98 | 116,18 | 114,50 | 115,48 | 0,57% | 81,00 |
| 11.11.2024 | 114,48 | 117,15 | 114,45 | 114,83 | 0,59% | 72,00 |
| 08.11.2024 | 114,18 | 115,18 | 113,55 | 114,15 | 0,02% | 188,00 |
| 07.11.2024 | 114,93 | 115,65 | 113,43 | 114,13 | -0,59% | 192,00 |
| 06.11.2024 | 110,00 | 115,08 | 108,45 | 114,80 | 7,52% | 344,00 |
| 05.11.2024 | 106,80 | 107,20 | 105,63 | 106,78 | 0,14% | 40,00 |
| 04.11.2024 | 104,65 | 107,13 | 104,35 | 106,63 | 1,67% | 220,00 |
| 01.11.2024 | 105,53 | 106,40 | 104,53 | 104,88 | -0,50% | 276,00 |
| 31.10.2024 | 106,93 | 107,70 | 105,15 | 105,40 | -1,54% | 303,00 |
| 30.10.2024 | 108,30 | 109,68 | 106,75 | 107,05 | -1,31% | 211,00 |
| 29.10.2024 | 109,95 | 110,15 | 107,88 | 108,48 | -0,91% | 408,00 |
| 28.10.2024 | 106,38 | 110,15 | 106,28 | 109,48 | 3,50% | 365,00 |
| 25.10.2024 | 104,50 | 106,08 | 104,50 | 105,78 | 1,17% | 145,00 |
| 24.10.2024 | 107,35 | 108,50 | 104,53 | 104,55 | -3,01% | 296,00 |
| 23.10.2024 | 105,00 | 108,13 | 104,55 | 107,80 | 2,62% | 1.093,00 |
| 22.10.2024 | 132,38 | 132,43 | 105,00 | 105,05 | -20,60% | 2.651,00 |
| 21.10.2024 | 131,77 | 132,75 | 131,45 | 132,30 | 0,42% | 75,00 |
| 18.10.2024 | 132,43 | 132,98 | 131,10 | 131,75 | -0,75% | 191,00 |
| 17.10.2024 | 131,75 | 132,95 | 131,13 | 132,75 | 0,63% | 75,00 |
| 16.10.2024 | 128,85 | 132,18 | 128,30 | 131,93 | 2,37% | 73,00 |
| 15.10.2024 | 128,15 | 130,48 | 127,15 | 128,88 | 0,78% | 11,00 |
| 14.10.2024 | 125,58 | 128,00 | 125,28 | 127,88 | 1,75% | 29,00 |
| 11.10.2024 | 121,98 | 125,95 | 121,65 | 125,68 | 2,84% | 148,00 |
| 10.10.2024 | 122,18 | 123,33 | 121,83 | 122,20 | -0,04% | 65,00 |
| 09.10.2024 | 121,93 | 123,15 | 121,55 | 122,25 | 0,39% | 2,00 |
| 08.10.2024 | 122,88 | 123,60 | 120,85 | 121,78 | -1,04% | 86,00 |
| 07.10.2024 | 124,53 | 125,30 | 122,88 | 123,05 | -1,20% | 251,00 |
| 04.10.2024 | 123,93 | 125,93 | 123,78 | 124,55 | 0,57% | 55,00 |
| 03.10.2024 | 125,63 | 126,75 | 123,55 | 123,85 | -1,43% | 494,00 |
| 02.10.2024 | 125,88 | 126,75 | 125,20 | 125,65 | -0,49% | 49,00 |
| 01.10.2024 | 125,30 | 127,00 | 124,88 | 126,28 | 0,60% | 254,00 |
| 30.09.2024 | 126,48 | 126,53 | 124,88 | 125,53 | -0,73% | 32,00 |
| 27.09.2024 | 126,88 | 128,52 | 126,35 | 126,45 | -0,14% | 28,00 |
| 26.09.2024 | 124,68 | 126,70 | 123,95 | 126,63 | 1,71% | 188,00 |
| 25.09.2024 | 124,38 | 125,03 | 123,40 | 124,50 | -0,44% | 83,00 |
| 24.09.2024 | 123,88 | 125,18 | 122,68 | 125,05 | 0,83% | 35,00 |
| 23.09.2024 | 122,93 | 124,10 | 122,38 | 124,03 | 0,98% | 63,00 |
| 20.09.2024 | 124,53 | 124,83 | 121,90 | 122,83 | -1,52% | 80,00 |
| 19.09.2024 | 124,85 | 125,73 | 124,10 | 124,73 | 0,26% | 306,00 |
| 18.09.2024 | 123,68 | 126,75 | 123,38 | 124,40 | 0,75% | 78,00 |
| 17.09.2024 | 123,38 | 125,20 | 123,38 | 123,48 | -0,04% | 46,00 |
| 16.09.2024 | 123,78 | 125,30 | 123,13 | 123,53 | -0,48% | 99,00 |
| 13.09.2024 | 122,88 | 124,23 | 122,83 | 124,13 | 0,89% | 19,00 |
| 12.09.2024 | 122,88 | 123,20 | 120,65 | 123,03 | 0,33% | - |