133,730$
0,39%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.269.589,00 |
| 23.07.2025 | 133,44 | 135,20 | 132,64 | 134,68 | 1,03% | 1.578.185,00 |
| 22.07.2025 | 122,90 | 133,48 | 122,35 | 133,31 | 7,60% | 3.032.788,00 |
| 21.07.2025 | 123,11 | 125,18 | 122,70 | 123,89 | 0,80% | 1.567.866,00 |
| 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% | 945.075,00 |
| 16.07.2025 | 122,23 | 122,60 | 120,38 | 122,55 | 0,26% | 777.168,00 |
| 15.07.2025 | 124,59 | 124,80 | 122,19 | 122,23 | -1,75% | 727.533,00 |
| 14.07.2025 | 124,52 | 125,24 | 123,16 | 124,41 | -0,10% | 1.105.343,00 |
| 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% | 1.408.642,00 |
| 09.07.2025 | 126,02 | 126,61 | 124,57 | 125,25 | -1,13% | 1.096.521,00 |
| 08.07.2025 | 125,45 | 126,86 | 124,40 | 126,68 | 0,92% | 986.783,00 |
| 07.07.2025 | 127,03 | 127,72 | 124,71 | 125,53 | -1,48% | 876.773,00 |
| 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% | 1.031.648,00 |
| 01.07.2025 | 121,11 | 126,47 | 120,63 | 125,34 | 3,32% | 1.684.327,00 |
| 30.06.2025 | 119,89 | 121,52 | 119,56 | 121,31 | 0,69% | 1.161.267,00 |
| 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% | 680.919,00 |
| 24.06.2025 | 121,54 | 121,91 | 120,71 | 121,20 | -0,07% | 734.812,00 |
| 23.06.2025 | 119,98 | 121,42 | 119,10 | 121,29 | 1,27% | 1.117.771,00 |
| 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% | 1.201.290,00 |
| 16.06.2025 | 120,69 | 120,71 | 119,86 | 120,50 | 0,69% | 1.346.259,00 |
| 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% | 1.490.410,00 |
| 11.06.2025 | 126,23 | 126,23 | 123,10 | 123,30 | -2,56% | 978.249,00 |
| 10.06.2025 | 125,65 | 127,22 | 124,77 | 126,54 | 1,03% | 1.058.118,00 |
| 09.06.2025 | 125,34 | 125,89 | 122,96 | 125,25 | -0,02% | 789.724,00 |
| 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% | 734.712,00 |
| 04.06.2025 | 127,77 | 127,99 | 126,21 | 126,28 | -1,15% | 691.301,00 |
| 03.06.2025 | 128,22 | 128,96 | 127,02 | 127,75 | -0,41% | 997.931,00 |
| 02.06.2025 | 126,09 | 128,31 | 124,79 | 128,27 | 1,38% | 1.131.716,00 |
| 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% | 1.152.892,00 |
| 28.05.2025 | 127,62 | 128,38 | 125,81 | 125,94 | -1,05% | 832.067,00 |
| 27.05.2025 | 127,34 | 127,70 | 125,94 | 127,27 | 0,84% | 1.143.433,00 |
| 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% | 923.405,00 |
| 21.05.2025 | 125,34 | 127,52 | 124,98 | 125,09 | -2,29% | 1.293.968,00 |
| 20.05.2025 | 129,02 | 129,26 | 127,91 | 128,02 | -0,83% | 1.059.281,00 |
| 19.05.2025 | 127,83 | 129,37 | 127,00 | 129,09 | 0,33% | 1.131.773,00 |
| 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% | 1.693.509,00 |
| 14.05.2025 | 121,06 | 124,78 | 119,51 | 124,24 | 2,51% | 3.001.998,00 |
| 13.05.2025 | 122,24 | 122,65 | 121,15 | 121,20 | -0,65% | 1.017.276,00 |
| 12.05.2025 | 119,83 | 122,63 | 119,83 | 121,99 | 3,89% | 1.218.403,00 |
| 09.05.2025 | 117,65 | 118,30 | 116,76 | 117,42 | -0,14% | 769.737,00 |
| 08.05.2025 | 116,56 | 118,69 | 116,37 | 117,58 | 1,40% | 745.756,00 |
| 07.05.2025 | 117,13 | 117,77 | 115,68 | 115,96 | -0,91% | 1.087.309,00 |
| 06.05.2025 | 117,74 | 118,49 | 116,99 | 117,02 | -1,42% | 957.749,00 |
| 05.05.2025 | 119,80 | 120,18 | 118,07 | 118,70 | -1,32% | 968.099,00 |
| 02.05.2025 | 118,49 | 120,52 | 118,14 | 120,29 | 2,81% | 1.135.803,00 |
| 01.05.2025 | 117,10 | 118,26 | 116,15 | 117,00 | -0,47% | 840.830,00 |
| 30.04.2025 | 117,62 | 118,09 | 115,47 | 117,55 | -0,60% | 1.243.803,00 |
| 29.04.2025 | 116,77 | 118,52 | 116,28 | 118,26 | 0,63% | 1.141.001,00 |
| 28.04.2025 | 117,07 | 118,61 | 115,99 | 117,52 | 0,75% | 1.716.862,00 |
| 25.04.2025 | 116,62 | 117,18 | 115,42 | 116,64 | -0,38% | 1.171.410,00 |
| 24.04.2025 | 116,03 | 117,19 | 113,81 | 117,09 | 0,82% | 1.141.374,00 |
| 23.04.2025 | 115,19 | 118,83 | 115,05 | 116,14 | 1,04% | 1.832.134,00 |
| 22.04.2025 | 116,07 | 118,56 | 112,47 | 114,95 | 2,80% | 2.670.461,00 |
| 21.04.2025 | 113,27 | 113,70 | 110,65 | 111,82 | -2,00% | 2.068.252,00 |
| 17.04.2025 | 112,72 | 114,44 | 112,41 | 114,10 | 1,72% | 1.632.739,00 |
| 16.04.2025 | 114,26 | 114,69 | 111,55 | 112,17 | -1,87% | 1.002.566,00 |
| 15.04.2025 | 116,54 | 117,23 | 114,28 | 114,31 | -1,65% | 1.076.408,00 |
| 14.04.2025 | 116,50 | 116,92 | 115,23 | 116,23 | 0,85% | 1.176.549,00 |
| 11.04.2025 | 113,69 | 115,35 | 111,44 | 115,25 | 1,73% | 1.263.932,00 |
| 10.04.2025 | 112,78 | 113,91 | 108,99 | 113,29 | -0,61% | 1.970.093,00 |
| 09.04.2025 | 104,57 | 114,78 | 104,01 | 113,98 | 8,00% | 2.577.209,00 |
| 08.04.2025 | 113,11 | 114,19 | 104,62 | 105,54 | -4,35% | 2.525.935,00 |
| 07.04.2025 | 114,09 | 114,80 | 108,86 | 110,34 | -5,54% | 2.875.751,00 |
| 04.04.2025 | 119,10 | 119,92 | 116,38 | 116,81 | -1,58% | 1.751.477,00 |
| 03.04.2025 | 118,50 | 120,03 | 117,25 | 118,68 | -1,16% | 1.545.127,00 |
| 02.04.2025 | 118,50 | 120,53 | 117,35 | 120,07 | 1,37% | 1.076.496,00 |
| 01.04.2025 | 115,85 | 118,75 | 115,85 | 118,45 | -0,58% | 1.539.028,00 |
| 31.03.2025 | 118,08 | 119,86 | 117,75 | 119,14 | 0,57% | 1.109.704,00 |
| 28.03.2025 | 120,07 | 120,71 | 117,98 | 118,47 | -1,73% | 1.016.012,00 |
| 27.03.2025 | 118,38 | 121,64 | 117,66 | 120,55 | 1,76% | 2.333.534,00 |
| 26.03.2025 | 118,13 | 119,43 | 117,99 | 118,46 | 0,48% | 2.173.248,00 |
| 25.03.2025 | 120,63 | 120,96 | 117,55 | 117,89 | -2,30% | 1.828.043,00 |
| 24.03.2025 | 119,31 | 121,07 | 119,20 | 120,67 | 1,59% | 830.834,00 |
| 21.03.2025 | 119,69 | 120,54 | 117,70 | 118,78 | -1,62% | 3.064.763,00 |
| 20.03.2025 | 123,48 | 124,86 | 120,51 | 120,74 | -3,09% | 1.686.614,00 |
| 19.03.2025 | 124,13 | 125,01 | 123,43 | 124,59 | 0,50% | 1.333.764,00 |
| 18.03.2025 | 123,60 | 124,18 | 122,62 | 123,97 | 0,40% | 1.279.972,00 |
| 17.03.2025 | 121,93 | 123,87 | 121,87 | 123,48 | 1,21% | 1.462.396,00 |
| 14.03.2025 | 120,03 | 122,44 | 119,44 | 122,00 | 2,15% | 944.308,00 |
| 13.03.2025 | 120,88 | 122,61 | 119,12 | 119,43 | -1,57% | 1.430.174,00 |
| 12.03.2025 | 122,00 | 122,51 | 120,35 | 121,33 | -1,82% | 1.457.860,00 |
| 11.03.2025 | 127,87 | 128,08 | 123,57 | 123,58 | -4,22% | 2.430.503,00 |
| 10.03.2025 | 126,80 | 131,98 | 126,17 | 129,02 | 1,45% | 1.761.463,00 |
| 07.03.2025 | 124,57 | 127,82 | 123,88 | 127,17 | 0,98% | 1.428.411,00 |
| 06.03.2025 | 121,26 | 126,36 | 120,57 | 125,93 | 1,87% | 1.287.744,00 |
| 05.03.2025 | 122,79 | 124,60 | 122,42 | 123,62 | 0,61% | 1.509.375,00 |
| 04.03.2025 | 123,71 | 124,69 | 122,46 | 122,87 | -0,91% | 1.397.549,00 |