117,500€
1,34%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 116,43 | 117,68 | 115,90 | 117,38 | 1,23% | - |
| 24.08.2026 | 114,10 | 116,10 | 114,10 | 115,95 | 1,22% | 100,00 |
| 21.08.2026 | 113,25 | 115,05 | 113,25 | 114,55 | 1,01% | - |
| 20.08.2026 | 114,75 | 114,75 | 110,75 | 113,40 | -1,18% | - |
| 19.08.2026 | 113,20 | 115,45 | 113,20 | 114,75 | 0,22% | 100,00 |
| 18.08.2026 | 113,85 | 115,75 | 113,35 | 114,50 | 0,04% | - |
| 17.08.2026 | 116,00 | 116,00 | 114,30 | 114,45 | -1,63% | 100,00 |
| 14.08.2026 | 116,70 | 116,70 | 115,75 | 116,35 | -0,68% | - |
| 13.08.2026 | 115,85 | 117,15 | 115,80 | 117,15 | 1,03% | - |
| 12.08.2026 | 116,55 | 116,55 | 114,45 | 115,95 | -0,86% | - |
| 11.08.2026 | 116,00 | 118,05 | 114,80 | 116,95 | 0,91% | - |
| 10.08.2026 | 116,85 | 116,85 | 114,10 | 115,90 | -0,52% | - |
| 07.08.2026 | 114,55 | 116,85 | 114,55 | 116,50 | 1,53% | - |
| 06.08.2026 | 113,45 | 114,80 | 113,45 | 114,75 | 1,10% | - |
| 05.08.2026 | 114,80 | 114,80 | 113,25 | 113,50 | -1,00% | - |
| 04.08.2026 | 111,45 | 114,65 | 110,70 | 114,65 | 2,96% | - |
| 03.08.2026 | 107,90 | 111,35 | 107,90 | 111,35 | 3,49% | - |
| 31.07.2026 | 108,45 | 108,45 | 106,10 | 107,60 | -0,37% | - |
| 30.07.2026 | 113,30 | 113,50 | 107,40 | 108,00 | -4,72% | 10,00 |
| 29.07.2026 | 113,10 | 113,75 | 111,80 | 113,35 | -0,13% | - |
| 28.07.2026 | 112,15 | 114,25 | 112,15 | 113,50 | 0,80% | - |
| 27.07.2026 | 109,25 | 112,60 | 109,25 | 112,60 | 3,26% | - |
| 24.07.2026 | 105,00 | 109,05 | 105,00 | 109,05 | 4,01% | 2,00 |
| 23.07.2026 | 104,65 | 106,00 | 104,20 | 104,85 | -0,99% | - |
| 22.07.2026 | 104,20 | 106,40 | 104,20 | 105,90 | 1,19% | - |
| 21.07.2026 | 107,05 | 107,05 | 100,10 | 104,65 | -1,97% | - |
| 20.07.2026 | 108,45 | 108,45 | 106,75 | 106,75 | -1,79% | - |
| 17.07.2026 | 109,05 | 110,30 | 108,65 | 108,70 | -0,59% | - |
| 16.07.2026 | 105,10 | 109,45 | 105,10 | 109,35 | 3,36% | - |
| 15.07.2026 | 106,15 | 106,15 | 105,25 | 105,80 | -0,70% | - |
| 14.07.2026 | 107,85 | 107,85 | 106,40 | 106,55 | -1,84% | - |
| 13.07.2026 | 109,30 | 110,65 | 108,55 | 108,55 | -1,50% | - |
| 10.07.2026 | 108,25 | 111,50 | 108,25 | 110,20 | 1,61% | - |
| 09.07.2026 | 108,75 | 110,40 | 108,45 | 108,45 | -0,82% | - |
| 08.07.2026 | 111,90 | 111,90 | 108,90 | 109,35 | -2,80% | - |
| 07.07.2026 | 112,00 | 114,40 | 112,00 | 112,50 | -0,04% | - |
| 06.07.2026 | 114,20 | 114,20 | 111,65 | 112,55 | -0,35% | - |
| 03.07.2026 | 113,10 | 113,60 | 112,95 | 112,95 | 9,13% | - |
| 02.07.2026 | 102,60 | 104,05 | 102,60 | 103,50 | 0,44% | - |
| 01.07.2026 | 102,65 | 104,50 | 102,65 | 103,05 | -0,24% | - |
| 30.06.2026 | 102,50 | 103,30 | 101,80 | 103,30 | 1,08% | - |
| 29.06.2026 | 101,80 | 102,20 | 100,10 | 102,20 | 0,29% | - |
| 26.06.2026 | 98,58 | 101,90 | 98,58 | 101,90 | 2,78% | - |
| 25.06.2026 | 97,02 | 99,28 | 97,02 | 99,14 | 1,91% | - |
| 24.06.2026 | 93,14 | 97,28 | 93,14 | 97,28 | 4,18% | - |
| 23.06.2026 | 91,28 | 94,00 | 91,28 | 93,38 | 1,15% | - |
| 22.06.2026 | 94,34 | 94,34 | 92,18 | 92,32 | -1,85% | - |
| 19.06.2026 | 94,38 | 94,38 | 94,06 | 94,06 | -1,16% | - |
| 18.06.2026 | 92,10 | 96,26 | 92,10 | 95,16 | 3,48% | - |
| 17.06.2026 | 91,98 | 92,58 | 91,96 | 91,96 | -0,56% | - |
| 16.06.2026 | 90,18 | 92,50 | 90,18 | 92,48 | 2,41% | - |
| 15.06.2026 | 89,82 | 90,46 | 89,82 | 90,30 | 1,05% | - |
| 12.06.2026 | 88,14 | 89,36 | 88,14 | 89,36 | 1,57% | - |
| 11.06.2026 | 85,04 | 87,98 | 85,04 | 87,98 | 3,58% | - |
| 10.06.2026 | 85,54 | 85,92 | 84,94 | 84,94 | -0,93% | - |
| 09.06.2026 | 83,78 | 86,24 | 83,78 | 85,74 | 2,05% | - |
| 08.06.2026 | 84,44 | 85,26 | 84,02 | 84,02 | -0,90% | - |
| 05.06.2026 | 83,64 | 85,22 | 83,64 | 84,78 | 1,22% | - |
| 04.06.2026 | 84,32 | 85,30 | 83,76 | 83,76 | -1,30% | - |
| 03.06.2026 | 84,98 | 85,42 | 84,86 | 84,86 | -0,16% | - |
| 02.06.2026 | 82,92 | 85,00 | 82,92 | 85,00 | 1,99% | - |
| 01.06.2026 | 84,40 | 84,40 | 83,12 | 83,34 | -0,69% | - |
| 29.05.2026 | 84,92 | 84,92 | 83,92 | 83,92 | -1,18% | - |
| 28.05.2026 | 84,42 | 84,92 | 83,22 | 84,92 | 0,21% | - |
| 27.05.2026 | 83,12 | 86,00 | 83,12 | 84,74 | 1,53% | 135,00 |
| 26.05.2026 | 84,30 | 84,30 | 82,44 | 83,46 | -1,21% | 15,00 |
| 25.05.2026 | 84,34 | 84,48 | 84,34 | 84,48 | 0,57% | - |
| 22.05.2026 | 83,88 | 84,88 | 83,66 | 84,00 | 0,12% | 10,00 |
| 21.05.2026 | 81,22 | 83,94 | 80,64 | 83,90 | 3,15% | 35,00 |
| 20.05.2026 | 79,32 | 81,98 | 78,50 | 81,34 | 2,19% | - |
| 19.05.2026 | 79,28 | 79,60 | 78,40 | 79,60 | -0,35% | - |
| 18.05.2026 | 79,36 | 80,38 | 79,36 | 79,88 | -0,13% | - |
| 15.05.2026 | 83,24 | 83,24 | 79,98 | 79,98 | -4,60% | - |
| 14.05.2026 | 84,28 | 85,02 | 83,84 | 83,84 | -0,99% | - |
| 13.05.2026 | 85,48 | 85,50 | 84,38 | 84,68 | -2,69% | 14,00 |
| 12.05.2026 | 85,76 | 87,02 | 85,76 | 87,02 | 1,30% | 16,00 |
| 11.05.2026 | 88,50 | 88,50 | 85,90 | 85,90 | -3,59% | - |
| 08.05.2026 | 89,40 | 90,34 | 89,10 | 89,10 | -0,93% | - |
| 07.05.2026 | 89,48 | 90,30 | 89,48 | 89,94 | 0,04% | - |
| 06.05.2026 | 88,64 | 90,80 | 88,64 | 89,90 | 0,72% | 85,00 |
| 05.05.2026 | 88,32 | 89,68 | 87,86 | 89,26 | 0,34% | - |
| 04.05.2026 | 88,84 | 90,06 | 88,58 | 88,96 | -2,31% | - |
| 30.04.2026 | 87,60 | 91,06 | 87,60 | 91,06 | 3,10% | - |
| 29.04.2026 | 90,12 | 90,12 | 87,86 | 88,32 | -1,82% | 63,00 |
| 28.04.2026 | 90,66 | 91,50 | 89,96 | 89,96 | -0,99% | - |
| 27.04.2026 | 92,14 | 92,54 | 90,40 | 90,86 | -2,20% | - |
| 24.04.2026 | 93,46 | 93,50 | 92,30 | 92,90 | -0,92% | - |
| 23.04.2026 | 94,48 | 95,44 | 93,76 | 93,76 | -1,82% | - |
| 22.04.2026 | 99,22 | 99,22 | 95,50 | 95,50 | -2,21% | - |
| 21.04.2026 | 95,36 | 98,36 | 95,36 | 97,66 | 2,78% | - |
| 20.04.2026 | 95,90 | 96,02 | 95,02 | 95,02 | -1,55% | - |
| 17.04.2026 | 94,16 | 97,52 | 94,16 | 96,52 | 2,12% | - |
| 16.04.2026 | 93,26 | 94,52 | 93,26 | 94,52 | 1,55% | - |
| 15.04.2026 | 92,84 | 93,10 | 92,84 | 93,08 | 0,37% | - |
| 14.04.2026 | 92,84 | 93,54 | 92,56 | 92,74 | -0,22% | - |
| 13.04.2026 | 91,00 | 92,94 | 91,00 | 92,94 | 1,80% | - |
| 10.04.2026 | 92,34 | 92,34 | 91,30 | 91,30 | -1,55% | - |
| 09.04.2026 | 91,56 | 92,74 | 90,38 | 92,74 | 0,80% | - |
| 08.04.2026 | 91,38 | 92,00 | 90,56 | 92,00 | 2,66% | 95,00 |
| 07.04.2026 | 90,76 | 90,80 | 89,62 | 89,62 | 0,22% | 25,00 |