113,425€
-0,77%
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 | 114,68 | 112,78 | 113,43 | -0,20% | - |
| 08.10.2026 | 111,75 | 114,40 | 110,60 | 113,65 | 1,45% | 22,00 |
| 07.10.2026 | 113,28 | 113,80 | 111,15 | 112,03 | -1,13% | 36,00 |
| 06.10.2026 | 112,70 | 114,38 | 112,10 | 113,30 | 0,91% | 25,00 |
| 05.10.2026 | 113,60 | 113,85 | 111,55 | 112,28 | -0,73% | 7,00 |
| 02.10.2026 | 111,55 | 113,18 | 111,20 | 113,10 | 1,69% | 12,00 |
| 01.10.2026 | 111,45 | 111,98 | 110,50 | 111,23 | 0,29% | 8,00 |
| 30.09.2026 | 112,30 | 112,65 | 110,68 | 110,90 | -0,76% | - |
| 29.09.2026 | 112,63 | 113,60 | 111,70 | 111,75 | -1,41% | 11,00 |
| 28.09.2026 | 113,50 | 114,20 | 112,53 | 113,35 | -1,31% | - |
| 25.09.2026 | 113,78 | 115,03 | 112,73 | 114,85 | 0,81% | 20,00 |
| 24.09.2026 | 112,83 | 114,50 | 112,40 | 113,93 | 0,53% | 4,00 |
| 23.09.2026 | 113,53 | 114,48 | 111,60 | 113,33 | -0,29% | 4,00 |
| 22.09.2026 | 110,25 | 114,85 | 110,10 | 113,65 | 3,11% | - |
| 21.09.2026 | 112,08 | 112,55 | 110,10 | 110,23 | -1,39% | - |
| 18.09.2026 | 114,20 | 114,35 | 111,10 | 111,78 | -2,12% | 21,00 |
| 17.09.2026 | 114,55 | 115,95 | 113,63 | 114,20 | 0,88% | 82,00 |
| 16.09.2026 | 113,73 | 115,05 | 112,90 | 113,20 | 0,33% | 51,00 |
| 15.09.2026 | 115,18 | 115,55 | 112,58 | 112,83 | -1,72% | 15,00 |
| 14.09.2026 | 115,58 | 116,13 | 114,08 | 114,80 | -0,56% | 132,00 |
| 11.09.2026 | 115,98 | 117,20 | 115,28 | 115,45 | 0,30% | 36,00 |
| 10.09.2026 | 116,68 | 116,75 | 114,93 | 115,10 | -1,16% | 20,00 |
| 09.09.2026 | 115,28 | 116,83 | 113,40 | 116,45 | 0,91% | 190,00 |
| 08.09.2026 | 117,83 | 118,18 | 114,65 | 115,40 | -2,24% | 52,00 |
| 07.09.2026 | 118,40 | 118,90 | 117,60 | 118,05 | -0,27% | 7,00 |
| 04.09.2026 | 117,40 | 118,80 | 116,70 | 118,38 | 0,53% | - |
| 03.09.2026 | 118,45 | 119,35 | 115,80 | 117,75 | -0,46% | - |
| 02.09.2026 | 116,43 | 118,73 | 116,15 | 118,30 | 1,57% | 71,00 |
| 01.09.2026 | 117,00 | 118,10 | 115,90 | 116,48 | -0,68% | 146,00 |
| 31.08.2026 | 118,33 | 118,95 | 116,98 | 117,28 | -1,16% | 25,00 |
| 28.08.2026 | 117,40 | 118,65 | 116,68 | 118,65 | 0,04% | 44,00 |
| 27.08.2026 | 119,65 | 119,68 | 116,60 | 118,60 | -1,17% | 16,00 |
| 26.08.2026 | 118,15 | 120,00 | 117,63 | 120,00 | 1,82% | 76,00 |
| 25.08.2026 | 116,48 | 118,13 | 115,90 | 117,85 | 2,06% | 286,00 |
| 24.08.2026 | 114,65 | 116,03 | 114,53 | 115,48 | 0,39% | 3,00 |
| 21.08.2026 | 113,75 | 115,70 | 113,73 | 115,03 | 1,30% | 40,00 |
| 20.08.2026 | 115,23 | 115,33 | 111,23 | 113,55 | -1,54% | 88,00 |
| 19.08.2026 | 113,73 | 116,60 | 113,60 | 115,33 | 0,39% | - |
| 18.08.2026 | 114,30 | 116,25 | 113,90 | 114,88 | 0,28% | 3,00 |
| 17.08.2026 | 116,53 | 116,90 | 114,45 | 114,55 | -1,48% | 331,00 |
| 14.08.2026 | 117,10 | 117,45 | 115,88 | 116,28 | -0,85% | 7,00 |
| 13.08.2026 | 116,35 | 117,65 | 115,85 | 117,28 | 1,06% | 7,00 |
| 12.08.2026 | 117,08 | 117,15 | 114,05 | 116,05 | -0,85% | 6,00 |
| 11.08.2026 | 116,53 | 118,85 | 115,68 | 117,05 | 0,91% | - |
| 10.08.2026 | 117,38 | 117,85 | 114,75 | 116,00 | -0,94% | 142,00 |
| 07.08.2026 | 115,08 | 117,15 | 114,88 | 117,10 | 1,96% | 4,00 |
| 06.08.2026 | 114,00 | 115,35 | 113,80 | 114,85 | 0,97% | - |
| 05.08.2026 | 115,30 | 115,70 | 113,53 | 113,75 | -0,85% | 3,00 |
| 04.08.2026 | 111,90 | 115,05 | 110,48 | 114,73 | 2,66% | 2,00 |
| 03.08.2026 | 108,43 | 112,60 | 107,88 | 111,75 | 3,45% | 9,00 |
| 31.07.2026 | 108,98 | 109,55 | 106,90 | 108,03 | -0,21% | - |
| 30.07.2026 | 113,58 | 113,98 | 107,55 | 108,25 | -4,94% | 108,00 |
| 29.07.2026 | 113,68 | 114,75 | 112,10 | 113,88 | -0,07% | 16,00 |
| 28.07.2026 | 112,33 | 115,90 | 112,33 | 113,95 | 1,33% | 356,00 |
| 27.07.2026 | 109,78 | 113,15 | 109,68 | 112,45 | 2,98% | 124,00 |
| 24.07.2026 | 105,48 | 109,35 | 105,48 | 109,20 | 3,90% | 95,00 |
| 23.07.2026 | 105,08 | 106,83 | 104,00 | 105,10 | -0,69% | 65,00 |
| 22.07.2026 | 104,68 | 109,30 | 104,33 | 105,83 | 0,74% | 84,00 |
| 21.07.2026 | 107,58 | 109,55 | 96,36 | 105,05 | -1,71% | 447,00 |
| 20.07.2026 | 108,95 | 109,65 | 106,50 | 106,88 | -1,59% | - |
| 17.07.2026 | 109,58 | 111,73 | 108,23 | 108,60 | -0,96% | 368,00 |
| 16.07.2026 | 105,58 | 110,03 | 105,33 | 109,65 | 3,57% | 50,00 |
| 15.07.2026 | 106,68 | 107,18 | 105,23 | 105,88 | -0,82% | 78,00 |
| 14.07.2026 | 108,33 | 108,60 | 106,13 | 106,75 | -1,95% | 456,00 |
| 13.07.2026 | 109,80 | 111,88 | 108,53 | 108,88 | -2,35% | 173,00 |
| 10.07.2026 | 108,63 | 111,83 | 108,30 | 111,50 | 2,13% | 21,00 |
| 09.07.2026 | 109,45 | 110,90 | 108,55 | 109,18 | -0,37% | 54,00 |
| 08.07.2026 | 112,50 | 112,75 | 108,75 | 109,58 | -2,84% | 1,00 |
| 07.07.2026 | 112,55 | 115,18 | 112,25 | 112,78 | 0,27% | 163,00 |
| 06.07.2026 | 114,55 | 114,63 | 110,10 | 112,48 | -1,03% | 728,00 |
| 03.07.2026 | 114,65 | 114,73 | 113,10 | 113,65 | -2,90% | 50,00 |
| 02.07.2026 | 103,13 | 117,60 | 102,15 | 117,05 | 13,48% | 109,00 |
| 01.07.2026 | 103,10 | 105,10 | 102,65 | 103,15 | -0,39% | 111,00 |
| 30.06.2026 | 103,00 | 103,55 | 101,95 | 103,55 | 1,25% | 25,00 |
| 29.06.2026 | 102,33 | 102,35 | 100,30 | 102,28 | 0,76% | 600,00 |
| 26.06.2026 | 99,04 | 101,90 | 98,40 | 101,50 | 2,61% | - |
| 25.06.2026 | 97,37 | 100,58 | 96,50 | 98,92 | 1,87% | 93,00 |
| 24.06.2026 | 93,60 | 97,13 | 93,20 | 97,10 | 3,86% | 52,00 |
| 23.06.2026 | 91,73 | 94,60 | 91,23 | 93,49 | 1,60% | 46,00 |
| 22.06.2026 | 94,71 | 95,34 | 92,01 | 92,02 | -2,64% | 90,00 |
| 19.06.2026 | 94,85 | 95,14 | 94,50 | 94,52 | -1,16% | 10,00 |
| 18.06.2026 | 92,55 | 96,93 | 92,47 | 95,63 | 3,74% | 25,00 |
| 17.06.2026 | 92,41 | 94,47 | 91,45 | 92,18 | -0,40% | 20,00 |
| 16.06.2026 | 90,57 | 93,14 | 90,20 | 92,55 | 2,55% | 2,00 |
| 15.06.2026 | 90,48 | 91,14 | 89,38 | 90,25 | 1,26% | 138,00 |
| 12.06.2026 | 88,49 | 89,51 | 87,53 | 89,13 | 1,25% | - |
| 11.06.2026 | 85,53 | 88,24 | 85,39 | 88,03 | 2,73% | - |
| 10.06.2026 | 86,00 | 86,54 | 85,29 | 85,69 | -0,09% | 16,00 |
| 09.06.2026 | 84,19 | 86,61 | 84,05 | 85,77 | 1,37% | - |
| 08.06.2026 | 84,80 | 85,73 | 83,29 | 84,61 | -0,45% | 149,00 |
| 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 |