85,040€
0,14%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 83,97 | 85,62 | 83,52 | 84,99 | 0,88% | 95,00 |
| 04.06.2026 | 84,67 | 86,05 | 83,66 | 84,25 | -1,09% | 88,00 |
| 03.06.2026 | 85,40 | 86,03 | 84,70 | 85,18 | 0,06% | 5,00 |
| 02.06.2026 | 83,25 | 85,28 | 83,05 | 85,13 | 1,99% | - |
| 01.06.2026 | 84,79 | 85,27 | 82,98 | 83,47 | -0,97% | 46,00 |
| 29.05.2026 | 85,33 | 85,54 | 84,13 | 84,29 | -0,28% | - |
| 28.05.2026 | 84,83 | 84,84 | 83,47 | 84,53 | -0,82% | 206,00 |
| 27.05.2026 | 83,50 | 86,77 | 83,26 | 85,23 | 2,23% | 116,00 |
| 26.05.2026 | 84,66 | 84,74 | 82,44 | 83,37 | -1,79% | 29,00 |
| 25.05.2026 | 84,73 | 85,18 | 84,69 | 84,89 | 0,62% | 9,00 |
| 22.05.2026 | 84,21 | 85,03 | 83,93 | 84,37 | 0,56% | 66,00 |
| 21.05.2026 | 81,64 | 84,26 | 80,80 | 83,90 | 2,79% | 149,00 |
| 20.05.2026 | 79,68 | 82,28 | 78,53 | 81,62 | 2,40% | 211,00 |
| 19.05.2026 | 79,87 | 80,39 | 78,56 | 79,71 | -0,09% | 178,00 |
| 18.05.2026 | 79,69 | 80,93 | 79,28 | 79,78 | -0,70% | 450,00 |
| 15.05.2026 | 83,46 | 83,85 | 80,14 | 80,34 | -3,38% | 179,00 |
| 14.05.2026 | 84,65 | 85,56 | 82,87 | 83,15 | -1,96% | 96,00 |
| 13.05.2026 | 85,82 | 86,16 | 84,24 | 84,81 | -2,01% | 248,00 |
| 12.05.2026 | 86,16 | 87,22 | 85,84 | 86,55 | 0,44% | 32,00 |
| 11.05.2026 | 88,90 | 88,95 | 85,78 | 86,17 | -3,39% | 63,00 |
| 08.05.2026 | 89,76 | 90,57 | 88,74 | 89,19 | -0,87% | 105,00 |
| 07.05.2026 | 89,92 | 90,60 | 89,28 | 89,97 | -0,32% | 36,00 |
| 06.05.2026 | 89,07 | 90,88 | 88,66 | 90,26 | 0,87% | 75,00 |
| 05.05.2026 | 88,79 | 89,80 | 87,61 | 89,48 | 0,54% | 46,00 |
| 04.05.2026 | 89,72 | 90,35 | 88,71 | 89,00 | -2,38% | 5,00 |
| 30.04.2026 | 88,07 | 91,51 | 87,93 | 91,17 | 3,11% | 63,00 |
| 29.04.2026 | 90,29 | 90,50 | 87,93 | 88,42 | -1,55% | 50,00 |
| 28.04.2026 | 91,08 | 92,36 | 89,69 | 89,81 | -1,22% | 281,00 |
| 27.04.2026 | 92,54 | 93,33 | 90,20 | 90,92 | -1,98% | 65,00 |
| 24.04.2026 | 93,92 | 93,96 | 92,59 | 92,76 | -1,75% | 4,00 |
| 23.04.2026 | 94,90 | 95,79 | 93,63 | 94,41 | -1,48% | 254,00 |
| 22.04.2026 | 99,46 | 99,95 | 95,23 | 95,83 | -1,62% | 466,00 |
| 21.04.2026 | 95,72 | 99,19 | 92,92 | 97,41 | 2,66% | 439,00 |
| 20.04.2026 | 96,35 | 97,18 | 94,89 | 94,89 | -1,47% | 211,00 |
| 17.04.2026 | 94,60 | 97,87 | 94,14 | 96,31 | 2,03% | 55,00 |
| 16.04.2026 | 93,44 | 94,95 | 93,30 | 94,39 | 1,21% | 52,00 |
| 15.04.2026 | 93,15 | 93,49 | 91,94 | 93,26 | 0,48% | - |
| 14.04.2026 | 93,25 | 93,68 | 92,28 | 92,81 | -0,33% | 5,00 |
| 13.04.2026 | 91,39 | 93,14 | 91,05 | 93,12 | 1,84% | 91,00 |
| 10.04.2026 | 92,75 | 93,16 | 91,21 | 91,44 | -1,19% | 5,00 |
| 09.04.2026 | 92,01 | 93,15 | 90,86 | 92,54 | 0,50% | - |
| 08.04.2026 | 90,93 | 92,38 | 90,61 | 92,08 | 2,32% | 187,00 |
| 07.04.2026 | 91,18 | 91,76 | 89,97 | 89,99 | 0,41% | 139,00 |
| 02.04.2026 | 90,11 | 91,86 | 89,19 | 89,62 | -0,78% | 20,00 |
| 01.04.2026 | 91,60 | 92,14 | 90,26 | 90,32 | -1,24% | 64,00 |
| 31.03.2026 | 91,78 | 92,12 | 90,05 | 91,45 | 0,62% | - |
| 30.03.2026 | 91,40 | 92,78 | 90,20 | 90,89 | 0,15% | 179,00 |
| 27.03.2026 | 91,53 | 91,89 | 90,44 | 90,75 | -0,90% | 167,00 |
| 26.03.2026 | 90,56 | 92,14 | 90,30 | 91,57 | 1,15% | 8,00 |
| 25.03.2026 | 89,27 | 91,25 | 89,17 | 90,53 | 2,07% | 495,00 |
| 24.03.2026 | 87,20 | 89,23 | 86,19 | 88,69 | 1,77% | 284,00 |
| 23.03.2026 | 83,12 | 88,29 | 83,08 | 87,15 | 4,38% | 668,00 |
| 20.03.2026 | 85,61 | 86,23 | 83,43 | 83,49 | -2,78% | 447,00 |
| 19.03.2026 | 88,02 | 88,12 | 84,90 | 85,88 | -2,72% | 207,00 |
| 18.03.2026 | 89,75 | 89,89 | 87,38 | 88,28 | -0,80% | 193,00 |
| 17.03.2026 | 90,20 | 91,05 | 88,99 | 88,99 | -1,30% | 687,00 |
| 16.03.2026 | 93,26 | 93,28 | 89,92 | 90,16 | -2,69% | 234,00 |
| 13.03.2026 | 93,00 | 93,77 | 91,85 | 92,65 | -1,35% | 101,00 |
| 12.03.2026 | 93,87 | 94,86 | 93,37 | 93,92 | -0,45% | 31,00 |
| 11.03.2026 | 93,87 | 98,91 | 93,43 | 94,34 | -0,05% | 79,00 |
| 10.03.2026 | 96,26 | 96,70 | 94,38 | 94,39 | -1,99% | 8,00 |
| 09.03.2026 | 98,25 | 99,17 | 95,69 | 96,31 | -2,92% | 74,00 |
| 06.03.2026 | 100,13 | 100,30 | 97,86 | 99,21 | -1,21% | 83,00 |
| 05.03.2026 | 99,43 | 100,83 | 99,31 | 100,43 | 0,84% | 25,00 |
| 04.03.2026 | 99,80 | 100,65 | 99,17 | 99,59 | -1,25% | 90,00 |
| 03.03.2026 | 100,73 | 100,95 | 98,38 | 100,85 | -0,54% | 22,00 |
| 02.03.2026 | 100,40 | 101,40 | 99,26 | 101,40 | 0,55% | 243,00 |
| 27.02.2026 | 98,48 | 100,98 | 97,63 | 100,85 | 1,69% | 442,00 |
| 26.02.2026 | 98,72 | 99,53 | 98,16 | 99,17 | -0,13% | 3,00 |
| 25.02.2026 | 100,63 | 101,90 | 98,16 | 99,30 | -1,54% | 274,00 |
| 24.02.2026 | 98,79 | 102,78 | 98,64 | 100,85 | 1,93% | 823,00 |
| 23.02.2026 | 99,28 | 100,78 | 98,17 | 98,94 | -1,02% | 193,00 |
| 20.02.2026 | 101,68 | 102,05 | 98,83 | 99,96 | -1,13% | 1.007,00 |
| 19.02.2026 | 102,63 | 103,30 | 100,43 | 101,10 | -1,84% | 392,00 |
| 18.02.2026 | 105,90 | 106,90 | 101,05 | 103,00 | -3,20% | 161,00 |
| 17.02.2026 | 123,90 | 126,25 | 106,33 | 106,40 | -14,40% | 392,00 |
| 16.02.2026 | 124,23 | 125,10 | 123,60 | 124,30 | 0,10% | 39,00 |
| 13.02.2026 | 124,25 | 125,70 | 123,50 | 124,18 | -0,44% | 85,00 |
| 12.02.2026 | 126,18 | 127,18 | 124,33 | 124,73 | -0,83% | 2,00 |
| 11.02.2026 | 123,40 | 126,08 | 122,05 | 125,78 | 1,76% | 152,00 |
| 10.02.2026 | 122,60 | 124,43 | 122,53 | 123,60 | 0,90% | - |
| 09.02.2026 | 124,35 | 125,23 | 122,48 | 122,50 | -1,61% | 180,00 |
| 06.02.2026 | 123,83 | 124,75 | 123,48 | 124,50 | 0,50% | 72,00 |
| 05.02.2026 | 125,33 | 125,75 | 122,85 | 123,88 | -0,66% | - |
| 04.02.2026 | 121,05 | 125,00 | 120,65 | 124,70 | 3,21% | 33,00 |
| 03.02.2026 | 119,58 | 122,95 | 119,25 | 120,83 | 2,22% | 112,00 |
| 02.02.2026 | 116,25 | 118,30 | 116,08 | 118,20 | 1,66% | 13,00 |
| 30.01.2026 | 115,68 | 116,35 | 114,60 | 116,28 | 0,04% | 24,00 |
| 29.01.2026 | 116,80 | 118,30 | 115,23 | 116,23 | -0,81% | 41,00 |
| 28.01.2026 | 116,28 | 118,13 | 115,50 | 117,18 | 1,21% | - |
| 27.01.2026 | 117,10 | 117,33 | 114,45 | 115,78 | -1,19% | 161,00 |
| 26.01.2026 | 115,98 | 117,95 | 115,10 | 117,18 | 0,60% | 16,00 |
| 23.01.2026 | 116,55 | 117,35 | 115,93 | 116,48 | 0,47% | 7,00 |
| 22.01.2026 | 116,65 | 118,05 | 115,88 | 115,93 | 0,15% | - |
| 21.01.2026 | 112,68 | 116,38 | 112,00 | 115,75 | 3,16% | - |
| 20.01.2026 | 116,00 | 116,05 | 111,75 | 112,20 | -3,86% | 31,00 |
| 19.01.2026 | 116,85 | 117,08 | 116,55 | 116,70 | -0,87% | - |
| 16.01.2026 | 117,45 | 117,80 | 116,55 | 117,73 | 0,53% | 78,00 |
| 15.01.2026 | 114,93 | 117,18 | 114,83 | 117,10 | 2,20% | - |
| 14.01.2026 | 113,08 | 115,00 | 112,83 | 114,58 | 1,84% | - |