113,450€
-0,53%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 114,10 | 114,68 | 112,80 | 113,23 | -0,72% | - |
| 08.10.2026 | 110,80 | 114,05 | 110,80 | 114,05 | 2,61% | 22,00 |
| 07.10.2026 | 113,80 | 113,80 | 111,15 | 111,15 | -2,11% | 36,00 |
| 06.10.2026 | 112,35 | 113,55 | 112,35 | 113,55 | -0,26% | 25,00 |
| 05.10.2026 | 112,85 | 113,85 | 112,85 | 113,85 | 2,38% | 7,00 |
| 02.10.2026 | 110,85 | 111,20 | 110,85 | 111,20 | 0,14% | 12,00 |
| 01.10.2026 | 111,15 | 111,85 | 111,05 | 111,05 | -1,38% | 8,00 |
| 29.09.2026 | 113,60 | 113,60 | 112,60 | 112,60 | -1,79% | 11,00 |
| 25.09.2026 | 114,65 | 114,65 | 114,65 | 114,65 | 1,69% | 20,00 |
| 24.09.2026 | 112,35 | 112,75 | 112,35 | 112,75 | 0,45% | 4,00 |
| 23.09.2026 | 114,05 | 114,05 | 111,60 | 112,25 | 1,04% | 5,00 |
| 18.09.2026 | 111,10 | 111,10 | 111,10 | 111,10 | -3,43% | 21,00 |
| 17.09.2026 | 115,05 | 115,05 | 115,05 | 115,05 | 0,66% | 82,00 |
| 16.09.2026 | 114,25 | 114,30 | 113,15 | 114,30 | 0,35% | 51,00 |
| 15.09.2026 | 115,45 | 115,45 | 113,90 | 113,90 | -0,87% | 15,00 |
| 14.09.2026 | 116,10 | 116,10 | 114,90 | 114,90 | -1,96% | 132,00 |
| 11.09.2026 | 116,90 | 117,20 | 116,90 | 117,20 | 1,03% | 36,00 |
| 10.09.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,30% | 20,00 |
| 09.09.2026 | 115,05 | 116,35 | 113,40 | 116,35 | 0,87% | 190,00 |
| 08.09.2026 | 117,45 | 117,45 | 115,35 | 115,35 | -1,91% | 52,00 |
| 07.09.2026 | 118,90 | 118,90 | 117,60 | 117,60 | -0,72% | 7,00 |
| 04.09.2026 | 118,45 | 118,45 | 118,45 | 118,45 | 0,34% | 1,00 |
| 02.09.2026 | 115,95 | 118,05 | 115,95 | 118,05 | 0,98% | 71,00 |
| 01.09.2026 | 116,00 | 118,10 | 116,00 | 116,90 | -0,85% | 146,00 |
| 31.08.2026 | 118,95 | 118,95 | 117,85 | 117,90 | 0,47% | 25,00 |
| 28.08.2026 | 118,10 | 118,10 | 116,80 | 117,35 | -1,39% | 44,00 |
| 27.08.2026 | 118,90 | 119,00 | 118,90 | 119,00 | -0,13% | 16,00 |
| 26.08.2026 | 118,60 | 119,35 | 117,75 | 119,15 | 1,02% | 76,00 |
| 25.08.2026 | 115,90 | 117,95 | 115,90 | 117,95 | 1,86% | 286,00 |
| 24.08.2026 | 115,15 | 116,25 | 115,15 | 115,80 | 0,87% | 103,00 |
| 21.08.2026 | 114,80 | 114,80 | 114,80 | 114,80 | 0,48% | 40,00 |
| 20.08.2026 | 114,25 | 114,25 | 114,25 | 114,25 | -0,95% | 88,00 |
| 19.08.2026 | 115,35 | 115,35 | 115,35 | 115,35 | 0,30% | 100,00 |
| 18.08.2026 | 113,90 | 115,00 | 113,90 | 115,00 | -0,35% | 3,00 |
| 17.08.2026 | 115,90 | 116,90 | 114,90 | 115,40 | -1,11% | 331,00 |
| 14.08.2026 | 117,45 | 117,45 | 116,70 | 116,70 | 0,43% | 7,00 |
| 13.08.2026 | 116,95 | 116,95 | 116,20 | 116,20 | 1,00% | 7,00 |
| 12.08.2026 | 115,80 | 115,80 | 114,85 | 115,05 | -0,82% | 6,00 |
| 10.08.2026 | 116,85 | 117,85 | 114,75 | 116,00 | 0,69% | 187,00 |
| 07.08.2026 | 115,70 | 115,85 | 115,20 | 115,20 | 0,35% | 4,00 |
| 06.08.2026 | 113,45 | 114,80 | 113,45 | 114,80 | -0,78% | 3,00 |
| 05.08.2026 | 114,65 | 115,70 | 114,65 | 115,70 | 3,95% | 3,00 |
| 04.08.2026 | 111,40 | 111,40 | 111,30 | 111,30 | -1,15% | 2,00 |
| 03.08.2026 | 108,90 | 112,60 | 108,90 | 112,60 | 3,16% | 9,00 |
| 30.07.2026 | 114,15 | 114,15 | 109,15 | 109,15 | -3,83% | 154,00 |
| 29.07.2026 | 113,35 | 114,15 | 113,10 | 113,50 | -0,44% | 16,00 |
| 28.07.2026 | 112,85 | 115,00 | 112,85 | 114,00 | 1,11% | 356,00 |
| 27.07.2026 | 109,75 | 112,75 | 109,75 | 112,75 | 3,49% | 144,00 |
| 24.07.2026 | 106,50 | 108,95 | 106,50 | 108,95 | 3,76% | 100,00 |
| 23.07.2026 | 105,40 | 106,15 | 104,60 | 105,00 | -0,76% | 65,00 |
| 22.07.2026 | 104,90 | 106,45 | 104,65 | 105,80 | 1,29% | 84,00 |
| 21.07.2026 | 108,00 | 108,00 | 99,02 | 104,45 | -5,30% | 447,00 |
| 17.07.2026 | 109,45 | 110,30 | 109,15 | 110,30 | 0,96% | 688,00 |
| 16.07.2026 | 109,25 | 109,25 | 109,25 | 109,25 | 3,60% | 50,00 |
| 15.07.2026 | 107,10 | 107,10 | 105,45 | 105,45 | -1,86% | 78,00 |
| 14.07.2026 | 107,60 | 108,10 | 106,55 | 107,45 | -2,14% | 456,00 |
| 13.07.2026 | 109,50 | 111,30 | 109,45 | 109,80 | 1,39% | 173,00 |
| 10.07.2026 | 108,30 | 108,30 | 108,30 | 108,30 | -0,23% | 21,00 |
| 09.07.2026 | 108,65 | 108,65 | 108,55 | 108,55 | -3,73% | 54,00 |
| 08.07.2026 | 112,75 | 112,75 | 112,75 | 112,75 | -1,18% | 1,00 |
| 07.07.2026 | 112,00 | 114,10 | 112,00 | 114,10 | 2,98% | 163,00 |
| 06.07.2026 | 115,20 | 115,20 | 110,30 | 110,80 | -2,38% | 848,00 |
| 03.07.2026 | 114,10 | 114,10 | 113,10 | 113,50 | -3,65% | 53,00 |
| 02.07.2026 | 104,00 | 117,80 | 104,00 | 117,80 | 12,40% | 235,00 |
| 01.07.2026 | 103,55 | 104,80 | 102,65 | 104,80 | 2,80% | 111,00 |
| 30.06.2026 | 101,95 | 101,95 | 101,95 | 101,95 | -0,15% | 25,00 |
| 29.06.2026 | 101,85 | 102,10 | 101,40 | 102,10 | 0,20% | 600,00 |
| 26.06.2026 | 101,90 | 101,90 | 101,90 | 101,90 | 3,01% | 11,00 |
| 25.06.2026 | 96,98 | 100,50 | 96,98 | 98,92 | 1,98% | 159,00 |
| 24.06.2026 | 94,08 | 97,00 | 93,20 | 97,00 | 3,08% | 52,00 |
| 23.06.2026 | 91,70 | 94,10 | 91,70 | 94,10 | -1,30% | 46,00 |
| 22.06.2026 | 95,28 | 95,34 | 95,28 | 95,34 | 0,21% | 90,00 |
| 19.06.2026 | 95,14 | 95,14 | 95,14 | 95,14 | -1,12% | 10,00 |
| 18.06.2026 | 93,34 | 96,22 | 93,34 | 96,22 | 3,57% | 61,00 |
| 17.06.2026 | 92,90 | 92,90 | 92,90 | 92,90 | 0,32% | 20,00 |
| 16.06.2026 | 90,20 | 92,60 | 90,20 | 92,60 | 2,71% | 9,00 |
| 15.06.2026 | 92,00 | 92,00 | 89,38 | 90,16 | 2,22% | 138,00 |
| 11.06.2026 | 88,20 | 88,20 | 88,20 | 88,20 | 3,76% | 12,00 |
| 10.06.2026 | 86,32 | 86,32 | 85,00 | 85,00 | 0,00% | 46,00 |
| 09.06.2026 | 84,58 | 85,00 | 84,58 | 85,00 | 1,07% | 112,00 |
| 08.06.2026 | 85,42 | 85,66 | 84,10 | 84,10 | -0,83% | 150,00 |
| 05.06.2026 | 83,52 | 84,80 | 83,52 | 84,80 | 0,62% | 95,00 |
| 04.06.2026 | 85,20 | 85,60 | 84,28 | 84,28 | -1,68% | 88,00 |
| 03.06.2026 | 85,72 | 85,72 | 85,72 | 85,72 | 3,35% | 5,00 |
| 02.06.2026 | 82,94 | 82,94 | 82,94 | 82,94 | -1,26% | 1,00 |
| 01.06.2026 | 85,10 | 85,10 | 84,00 | 84,00 | -0,83% | 46,00 |
| 28.05.2026 | 83,90 | 84,70 | 83,90 | 84,70 | -1,14% | 206,00 |
| 27.05.2026 | 83,26 | 86,80 | 83,26 | 85,68 | 2,27% | 116,00 |
| 26.05.2026 | 84,24 | 84,24 | 82,04 | 83,78 | -1,64% | 49,00 |
| 25.05.2026 | 85,16 | 85,18 | 84,40 | 85,18 | 0,64% | 9,00 |
| 22.05.2026 | 84,40 | 84,64 | 84,40 | 84,64 | 0,76% | 66,00 |
| 21.05.2026 | 82,04 | 84,00 | 81,94 | 84,00 | 2,74% | 149,00 |
| 20.05.2026 | 79,42 | 82,28 | 79,42 | 81,76 | 2,33% | 216,00 |
| 19.05.2026 | 79,66 | 79,90 | 79,18 | 79,90 | -0,82% | 178,00 |
| 18.05.2026 | 80,10 | 80,56 | 79,84 | 80,56 | 0,40% | 466,00 |
| 15.05.2026 | 83,64 | 83,66 | 80,24 | 80,24 | -4,48% | 191,00 |
| 14.05.2026 | 85,12 | 85,36 | 84,00 | 84,00 | -1,15% | 96,00 |
| 13.05.2026 | 85,58 | 85,58 | 84,50 | 84,98 | -1,39% | 248,00 |
| 12.05.2026 | 86,04 | 86,18 | 86,04 | 86,18 | -0,37% | 32,00 |
| 11.05.2026 | 87,00 | 87,00 | 86,20 | 86,50 | -3,63% | 63,00 |