127,144$
-0,80%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 128,12 | 128,37 | 126,24 | 127,02 | -0,90% | 649.661,00 |
| 08.10.2026 | 124,99 | 128,34 | 123,85 | 128,17 | 2,20% | 1.079.843,00 |
| 07.10.2026 | 126,18 | 126,42 | 124,24 | 125,41 | -1,55% | 900.943,00 |
| 06.10.2026 | 126,95 | 128,91 | 126,92 | 127,38 | 0,90% | 740.174,00 |
| 05.10.2026 | 127,13 | 127,48 | 124,95 | 126,24 | -0,79% | 707.946,00 |
| 02.10.2026 | 126,32 | 127,88 | 125,48 | 127,24 | 1,69% | 777.894,00 |
| 01.10.2026 | 124,99 | 126,59 | 123,93 | 125,12 | -0,49% | 981.205,00 |
| 30.09.2026 | 127,88 | 128,12 | 125,57 | 125,74 | -0,95% | 830.466,00 |
| 29.09.2026 | 127,55 | 128,77 | 126,62 | 126,95 | -0,92% | 552.522,00 |
| 28.09.2026 | 128,13 | 129,82 | 127,54 | 128,13 | -1,14% | 741.381,00 |
| 25.09.2026 | 129,30 | 131,09 | 128,34 | 129,61 | 0,27% | 537.879,00 |
| 24.09.2026 | 129,18 | 130,32 | 128,09 | 129,26 | 0,39% | 786.553,00 |
| 23.09.2026 | 128,84 | 130,41 | 127,47 | 128,76 | -0,64% | 691.756,00 |
| 22.09.2026 | 128,92 | 131,45 | 127,84 | 129,59 | 2,48% | 814.284,00 |
| 21.09.2026 | 128,86 | 130,00 | 126,24 | 126,45 | -1,27% | 1.024.437,00 |
| 18.09.2026 | 130,21 | 130,44 | 127,58 | 128,08 | -2,14% | 2.820.321,00 |
| 17.09.2026 | 132,71 | 132,85 | 130,57 | 130,88 | 0,28% | 843.675,00 |
| 16.09.2026 | 130,53 | 132,66 | 129,39 | 130,52 | -0,37% | 889.942,00 |
| 15.09.2026 | 133,79 | 133,79 | 129,92 | 131,01 | -1,65% | 1.199.758,00 |
| 14.09.2026 | 132,96 | 134,23 | 131,58 | 133,21 | -0,35% | 933.149,00 |
| 11.09.2026 | 136,38 | 136,38 | 133,39 | 133,68 | -0,36% | 731.678,00 |
| 10.09.2026 | 134,41 | 135,36 | 133,05 | 134,16 | -0,80% | 944.233,00 |
| 09.09.2026 | 132,43 | 135,91 | 132,34 | 135,24 | 0,88% | 1.073.256,00 |
| 08.09.2026 | 135,69 | 135,85 | 133,26 | 134,06 | -2,91% | 872.282,00 |
| 04.09.2026 | 136,24 | 138,20 | 135,52 | 138,08 | 0,33% | 737.245,00 |
| 03.09.2026 | 137,63 | 138,81 | 134,38 | 137,62 | 0,34% | 947.493,00 |
| 02.09.2026 | 135,69 | 137,56 | 134,91 | 137,15 | 1,71% | 745.215,00 |
| 01.09.2026 | 135,25 | 136,17 | 134,28 | 134,84 | -0,61% | 932.418,00 |
| 31.08.2026 | 136,84 | 137,58 | 135,63 | 135,67 | -1,34% | 1.245.587,00 |
| 28.08.2026 | 137,34 | 137,54 | 135,39 | 137,51 | 0,59% | 733.720,00 |
| 27.08.2026 | 137,36 | 138,98 | 135,65 | 136,70 | -2,00% | 1.259.587,00 |
| 26.08.2026 | 138,44 | 139,89 | 136,58 | 139,49 | 1,12% | 1.661.275,00 |
| 25.08.2026 | 136,04 | 138,21 | 135,31 | 137,95 | 1,67% | 1.235.046,00 |
| 24.08.2026 | 134,08 | 135,76 | 133,93 | 135,69 | 1,29% | 774.987,00 |
| 21.08.2026 | 133,85 | 135,07 | 132,77 | 133,96 | 0,78% | 1.245.995,00 |
| 20.08.2026 | 131,55 | 133,07 | 129,40 | 132,92 | -1,20% | 1.761.406,00 |
| 19.08.2026 | 133,69 | 135,94 | 132,84 | 134,54 | 2,01% | 870.431,00 |
| 18.08.2026 | 133,78 | 134,63 | 131,85 | 131,89 | -0,48% | 941.519,00 |
| 17.08.2026 | 133,68 | 134,51 | 132,42 | 132,52 | -1,86% | 1.119.769,00 |
| 14.08.2026 | 134,77 | 135,88 | 134,00 | 135,03 | -0,24% | 688.207,00 |
| 13.08.2026 | 135,31 | 135,63 | 133,40 | 135,35 | 1,00% | 898.336,00 |
| 12.08.2026 | 133,87 | 135,14 | 131,72 | 134,01 | -0,80% | 1.083.754,00 |
| 11.08.2026 | 133,91 | 137,16 | 133,22 | 135,09 | 0,41% | 1.440.368,00 |
| 10.08.2026 | 133,56 | 134,77 | 131,96 | 134,54 | -0,80% | 1.597.493,00 |
| 07.08.2026 | 133,36 | 135,69 | 132,85 | 135,63 | 2,14% | 827.430,00 |
| 06.08.2026 | 131,44 | 133,10 | 131,15 | 132,79 | 1,12% | 1.172.336,00 |
| 05.08.2026 | 132,25 | 133,21 | 131,10 | 131,32 | -0,93% | 884.614,00 |
| 04.08.2026 | 128,27 | 132,86 | 127,34 | 132,55 | 3,14% | 1.303.767,00 |
| 03.08.2026 | 127,98 | 129,80 | 127,28 | 128,52 | 3,34% | 1.126.796,00 |
| 31.07.2026 | 123,33 | 125,77 | 123,33 | 124,37 | -0,37% | 1.219.497,00 |
| 30.07.2026 | 129,44 | 129,97 | 123,62 | 124,83 | -3,96% | 1.154.070,00 |
| 29.07.2026 | 128,77 | 131,15 | 127,16 | 129,98 | 0,21% | 1.505.321,00 |
| 28.07.2026 | 129,99 | 132,00 | 128,86 | 129,71 | 1,57% | 1.363.196,00 |
| 27.07.2026 | 125,00 | 128,79 | 124,25 | 127,70 | 2,81% | 1.546.258,00 |
| 24.07.2026 | 120,02 | 124,37 | 120,02 | 124,21 | 3,47% | 1.224.329,00 |
| 23.07.2026 | 121,13 | 121,46 | 118,37 | 120,05 | -0,27% | 1.522.280,00 |
| 22.07.2026 | 120,87 | 125,00 | 119,71 | 120,37 | 1,05% | 2.196.699,00 |
| 21.07.2026 | 114,99 | 120,70 | 109,50 | 119,12 | -2,68% | 4.150.255,00 |
| 20.07.2026 | 124,83 | 125,00 | 121,48 | 122,40 | -1,94% | 2.219.637,00 |
| 17.07.2026 | 125,09 | 127,78 | 123,78 | 124,82 | -0,67% | 1.644.104,00 |
| 16.07.2026 | 121,26 | 125,94 | 121,26 | 125,66 | 3,85% | 1.721.348,00 |
| 15.07.2026 | 122,60 | 122,60 | 120,67 | 121,00 | -0,95% | 2.489.544,00 |
| 14.07.2026 | 123,30 | 123,71 | 121,59 | 122,16 | -1,10% | 1.696.990,00 |
| 13.07.2026 | 126,73 | 127,74 | 123,46 | 123,52 | -1,67% | 1.430.387,00 |
| 10.07.2026 | 124,91 | 127,76 | 124,61 | 125,62 | 1,09% | 2.515.673,00 |
| 09.07.2026 | 125,14 | 126,85 | 123,92 | 124,27 | -0,37% | 1.935.650,00 |
| 08.07.2026 | 127,31 | 127,31 | 124,12 | 124,73 | -3,06% | 1.788.714,00 |
| 07.07.2026 | 129,51 | 131,58 | 128,42 | 128,67 | 0,01% | 2.126.062,00 |
| 06.07.2026 | 129,20 | 130,30 | 125,69 | 128,66 | -2,95% | 3.516.228,00 |
| 02.07.2026 | 119,41 | 135,44 | 116,76 | 132,57 | 12,92% | 5.088.382,00 |
| 01.07.2026 | 117,93 | 119,65 | 116,94 | 117,40 | -0,49% | 1.367.308,00 |
| 30.06.2026 | 117,15 | 118,34 | 116,07 | 117,98 | 0,68% | 1.356.598,00 |
| 29.06.2026 | 114,92 | 117,20 | 114,38 | 117,18 | 1,00% | 1.653.098,00 |
| 26.06.2026 | 113,15 | 116,62 | 112,67 | 116,02 | 2,68% | 2.841.715,00 |
| 25.06.2026 | 110,82 | 114,59 | 110,19 | 112,99 | 2,04% | 1.397.858,00 |
| 24.06.2026 | 107,54 | 110,97 | 107,46 | 110,73 | 4,00% | 1.255.768,00 |
| 23.06.2026 | 105,50 | 107,68 | 104,81 | 106,47 | 1,29% | 1.649.198,00 |
| 22.06.2026 | 106,68 | 107,89 | 105,02 | 105,11 | -3,16% | 2.110.201,00 |
| 19.06.2026 | 108,62 | 108,66 | 108,51 | 108,53 | -0,15% | - |
| 18.06.2026 | 107,12 | 111,31 | 107,12 | 108,70 | 2,43% | 3.660.479,00 |
| 17.06.2026 | 106,64 | 109,57 | 105,47 | 106,12 | -1,07% | 3.281.028,00 |
| 16.06.2026 | 106,48 | 108,06 | 105,66 | 107,27 | 2,51% | 2.004.987,00 |
| 15.06.2026 | 104,50 | 105,78 | 104,48 | 104,64 | 0,86% | 2.239.891,00 |
| 12.06.2026 | 103,22 | 103,83 | 101,43 | 103,75 | 1,46% | 1.514.874,00 |
| 11.06.2026 | 99,02 | 102,43 | 98,81 | 102,26 | 3,89% | 1.924.254,00 |
| 10.06.2026 | 99,55 | 100,03 | 97,47 | 98,43 | -0,99% | 1.048.451,00 |
| 09.06.2026 | 97,52 | 100,23 | 97,22 | 99,41 | 2,41% | 1.095.160,00 |
| 08.06.2026 | 96,88 | 98,66 | 96,07 | 97,07 | -1,10% | 1.374.824,00 |
| 05.06.2026 | 97,66 | 98,98 | 96,95 | 98,15 | -0,49% | 1.383.732,00 |
| 04.06.2026 | 99,75 | 100,25 | 97,17 | 98,63 | 0,36% | 1.468.411,00 |
| 03.06.2026 | 98,68 | 99,76 | 98,01 | 98,28 | -1,08% | 1.330.167,00 |
| 02.06.2026 | 98,15 | 99,43 | 97,49 | 99,35 | 2,15% | 1.338.686,00 |
| 01.06.2026 | 97,51 | 98,61 | 96,45 | 97,26 | -1,46% | 1.867.505,00 |
| 29.05.2026 | 98,94 | 99,47 | 97,89 | 98,70 | -0,56% | 2.427.180,00 |
| 28.05.2026 | 97,75 | 99,37 | 97,08 | 99,26 | 0,87% | 1.364.583,00 |
| 27.05.2026 | 98,00 | 101,10 | 98,00 | 98,40 | 1,39% | 1.784.055,00 |
| 26.05.2026 | 96,52 | 97,47 | 95,57 | 97,05 | -0,84% | 1.542.176,00 |
| 22.05.2026 | 97,60 | 98,75 | 97,17 | 97,87 | 0,26% | 959.082,00 |
| 21.05.2026 | 94,03 | 98,02 | 93,47 | 97,62 | 2,79% | 1.564.509,00 |
| 20.05.2026 | 92,13 | 95,55 | 90,78 | 94,97 | 2,70% | 1.478.192,00 |