138,117$
-0,04%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 138,64 | 139,50 | 137,61 | 138,17 | -0,31% | 801.417,00 |
| 30.09.2025 | 139,00 | 139,82 | 137,90 | 138,60 | -0,45% | 1.033.114,00 |
| 29.09.2025 | 137,80 | 139,38 | 137,12 | 139,22 | 1,11% | 1.220.384,00 |
| 26.09.2025 | 136,36 | 138,32 | 135,97 | 137,69 | 1,05% | 728.680,00 |
| 25.09.2025 | 138,01 | 138,66 | 135,97 | 136,26 | -1,70% | 941.617,00 |
| 24.09.2025 | 138,05 | 139,68 | 137,78 | 138,61 | -0,04% | 911.491,00 |
| 23.09.2025 | 137,73 | 139,76 | 137,73 | 138,66 | 0,51% | 1.572.405,00 |
| 22.09.2025 | 141,00 | 141,46 | 137,43 | 137,96 | 0,46% | 1.437.099,00 |
| 19.09.2025 | 138,49 | 138,75 | 136,67 | 137,33 | -0,42% | 1.444.820,00 |
| 18.09.2025 | 138,24 | 139,60 | 137,57 | 137,91 | -0,95% | 952.411,00 |
| 17.09.2025 | 139,68 | 142,11 | 139,05 | 139,23 | -0,29% | 1.693.571,00 |
| 16.09.2025 | 139,72 | 140,74 | 138,91 | 139,63 | 0,42% | 1.884.925,00 |
| 15.09.2025 | 141,04 | 141,04 | 138,98 | 139,04 | -1,59% | 1.454.538,00 |
| 12.09.2025 | 141,74 | 142,50 | 140,61 | 141,28 | -1,04% | 856.805,00 |
| 11.09.2025 | 139,79 | 143,11 | 138,74 | 142,77 | 2,35% | 1.125.909,00 |
| 10.09.2025 | 138,28 | 139,73 | 138,01 | 139,49 | 0,39% | 1.825.144,00 |
| 09.09.2025 | 139,33 | 139,74 | 137,57 | 138,95 | -0,64% | 1.019.365,00 |
| 08.09.2025 | 139,41 | 140,08 | 137,74 | 139,85 | 0,25% | 1.462.967,00 |
| 05.09.2025 | 140,45 | 142,16 | 138,05 | 139,50 | -1,24% | 2.049.951,00 |
| 04.09.2025 | 142,75 | 143,48 | 137,24 | 141,25 | 3,65% | 3.464.936,00 |
| 03.09.2025 | 136,23 | 136,86 | 135,23 | 136,27 | 0,18% | 711.235,00 |
| 02.09.2025 | 138,52 | 139,18 | 136,03 | 136,03 | -2,37% | 1.022.327,00 |
| 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% | 755.745,00 |
| 27.08.2025 | 139,00 | 140,02 | 138,30 | 139,85 | 0,79% | 1.924.305,00 |
| 26.08.2025 | 139,33 | 140,66 | 138,66 | 138,75 | -0,36% | 859.909,00 |
| 25.08.2025 | 138,60 | 139,61 | 138,27 | 139,25 | -0,18% | 791.823,00 |
| 22.08.2025 | 137,00 | 140,81 | 136,98 | 139,50 | 2,33% | 943.386,00 |
| 21.08.2025 | 136,20 | 136,81 | 135,14 | 136,33 | -0,48% | 643.014,00 |
| 20.08.2025 | 139,15 | 139,62 | 136,80 | 136,99 | -1,27% | 635.800,00 |
| 19.08.2025 | 137,55 | 139,80 | 137,55 | 138,75 | 1,17% | 681.022,00 |
| 18.08.2025 | 137,80 | 138,10 | 136,92 | 137,14 | -0,48% | 1.250.558,00 |
| 15.08.2025 | 138,54 | 138,90 | 137,22 | 137,80 | 0,02% | 1.285.449,00 |
| 14.08.2025 | 135,99 | 137,87 | 135,73 | 137,77 | -0,20% | 968.655,00 |
| 13.08.2025 | 134,65 | 138,53 | 134,65 | 138,05 | 2,44% | 1.321.923,00 |
| 12.08.2025 | 133,71 | 134,85 | 133,33 | 134,76 | 1,02% | 847.052,00 |
| 11.08.2025 | 133,14 | 134,03 | 131,87 | 133,40 | 0,23% | 779.314,00 |
| 08.08.2025 | 134,03 | 134,03 | 132,91 | 133,09 | -0,66% | 627.259,00 |
| 07.08.2025 | 133,76 | 134,66 | 131,74 | 133,97 | 0,39% | 747.224,00 |
| 06.08.2025 | 132,98 | 133,84 | 132,29 | 133,45 | 0,66% | 958.012,00 |
| 05.08.2025 | 131,75 | 133,02 | 131,05 | 132,57 | 1,00% | 1.277.653,00 |
| 04.08.2025 | 128,21 | 131,56 | 127,88 | 131,26 | 2,31% | 1.241.856,00 |
| 01.08.2025 | 129,14 | 130,05 | 126,00 | 128,30 | -0,45% | 1.655.855,00 |
| 31.07.2025 | 130,70 | 131,99 | 128,33 | 128,88 | -2,39% | 2.190.674,00 |
| 30.07.2025 | 133,46 | 133,77 | 131,04 | 132,03 | -1,07% | 1.975.103,00 |
| 29.07.2025 | 132,96 | 133,59 | 132,07 | 133,46 | 0,29% | 1.353.657,00 |
| 28.07.2025 | 133,43 | 133,75 | 131,78 | 133,07 | -0,47% | 1.192.803,00 |
| 25.07.2025 | 132,77 | 133,79 | 131,93 | 133,70 | 0,37% | 823.068,00 |
| 24.07.2025 | 134,05 | 134,55 | 132,92 | 133,21 | -1,09% | 1.304.296,00 |
| 23.07.2025 | 133,44 | 135,20 | 132,64 | 134,68 | 1,03% | 1.596.885,00 |
| 22.07.2025 | 122,90 | 133,48 | 122,35 | 133,31 | 7,60% | 3.074.079,00 |
| 21.07.2025 | 123,11 | 125,18 | 122,70 | 123,89 | 0,80% | 1.570.305,00 |
| 18.07.2025 | 124,11 | 124,50 | 121,74 | 122,91 | -0,50% | 1.460.565,00 |
| 17.07.2025 | 122,06 | 123,85 | 122,06 | 123,53 | 0,80% | 945.240,00 |
| 16.07.2025 | 122,23 | 122,60 | 120,38 | 122,55 | 0,26% | 784.575,00 |
| 15.07.2025 | 124,59 | 124,80 | 122,19 | 122,23 | -1,75% | 731.839,00 |
| 14.07.2025 | 124,52 | 125,24 | 123,16 | 124,41 | -0,10% | 1.106.850,00 |
| 11.07.2025 | 124,78 | 125,06 | 123,22 | 124,54 | -1,17% | 896.089,00 |
| 10.07.2025 | 124,94 | 127,17 | 124,38 | 126,02 | 0,61% | 1.428.065,00 |
| 09.07.2025 | 126,02 | 126,61 | 124,57 | 125,25 | -1,13% | 1.101.574,00 |
| 08.07.2025 | 125,45 | 126,86 | 124,40 | 126,68 | 0,92% | 998.788,00 |
| 07.07.2025 | 127,03 | 127,72 | 124,71 | 125,53 | -1,48% | 895.651,00 |
| 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% | 1.040.196,00 |
| 01.07.2025 | 121,11 | 126,47 | 120,63 | 125,34 | 3,32% | 1.688.018,00 |
| 30.06.2025 | 119,89 | 121,52 | 119,56 | 121,31 | 0,69% | 1.174.040,00 |
| 27.06.2025 | 119,66 | 120,63 | 119,26 | 120,48 | 1,19% | 1.000.769,00 |
| 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% | 681.151,00 |
| 24.06.2025 | 121,54 | 121,91 | 120,71 | 121,20 | -0,07% | 740.525,00 |
| 23.06.2025 | 119,98 | 121,42 | 119,10 | 121,29 | 1,27% | 1.123.135,00 |
| 20.06.2025 | 119,25 | 119,81 | 118,51 | 119,77 | 0,76% | 1.665.847,00 |
| 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% | 1.210.248,00 |
| 16.06.2025 | 120,69 | 120,71 | 119,86 | 120,50 | 0,69% | 1.351.825,00 |
| 13.06.2025 | 120,65 | 121,88 | 119,18 | 119,68 | -2,01% | 1.231.227,00 |
| 12.06.2025 | 122,65 | 122,65 | 120,66 | 122,13 | -0,95% | 1.501.446,00 |
| 11.06.2025 | 126,23 | 126,23 | 123,10 | 123,30 | -2,56% | 980.055,00 |
| 10.06.2025 | 125,65 | 127,22 | 124,77 | 126,54 | 1,03% | 1.063.260,00 |
| 09.06.2025 | 125,34 | 125,89 | 122,96 | 125,25 | -0,02% | 791.747,00 |
| 06.06.2025 | 125,77 | 126,29 | 125,01 | 125,27 | -0,71% | 664.087,00 |
| 05.06.2025 | 126,57 | 126,65 | 125,22 | 126,16 | -0,10% | 734.957,00 |
| 04.06.2025 | 127,77 | 127,99 | 126,21 | 126,28 | -1,15% | 691.311,00 |
| 03.06.2025 | 128,22 | 128,96 | 127,02 | 127,75 | -0,41% | 998.121,00 |
| 02.06.2025 | 126,09 | 128,31 | 124,79 | 128,27 | 1,38% | 1.131.740,00 |
| 30.05.2025 | 126,16 | 127,32 | 124,78 | 126,52 | 0,12% | 2.359.443,00 |
| 29.05.2025 | 126,06 | 126,71 | 124,76 | 126,37 | 0,34% | 1.154.036,00 |
| 28.05.2025 | 127,62 | 128,38 | 125,81 | 125,94 | -1,05% | 834.853,00 |
| 27.05.2025 | 127,34 | 127,70 | 125,94 | 127,27 | 0,84% | 1.146.077,00 |
| 23.05.2025 | 124,94 | 126,71 | 124,57 | 126,21 | -0,54% | 978.633,00 |
| 22.05.2025 | 124,93 | 127,54 | 124,77 | 126,89 | 1,44% | 924.436,00 |
| 21.05.2025 | 125,34 | 127,52 | 124,98 | 125,09 | -2,29% | 1.294.990,00 |
| 20.05.2025 | 129,02 | 129,26 | 127,91 | 128,02 | -0,83% | 1.062.025,00 |
| 19.05.2025 | 127,83 | 129,37 | 127,00 | 129,09 | 0,33% | 1.132.118,00 |
| 16.05.2025 | 127,63 | 129,60 | 127,47 | 128,67 | 0,93% | 2.063.023,00 |
| 15.05.2025 | 124,18 | 127,60 | 124,13 | 127,48 | 2,61% | 1.693.684,00 |
| 14.05.2025 | 121,06 | 124,78 | 119,51 | 124,24 | 2,51% | 3.003.523,00 |
| 13.05.2025 | 122,24 | 122,65 | 121,15 | 121,20 | -0,65% | 1.017.527,00 |
| 12.05.2025 | 119,83 | 122,63 | 119,83 | 121,99 | 3,89% | 1.219.407,00 |
| 09.05.2025 | 117,65 | 118,30 | 116,76 | 117,42 | -0,14% | 769.737,00 |