116,725€
0,45%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 89,28 | 90,00 | 89,28 | 89,76 | -0,09% | 105,00 |
| 07.05.2026 | 90,42 | 90,44 | 89,38 | 89,84 | -0,18% | 37,00 |
| 06.05.2026 | 88,66 | 90,00 | 88,66 | 90,00 | 2,41% | 75,00 |
| 05.05.2026 | 88,36 | 89,34 | 87,88 | 87,88 | -2,64% | 46,00 |
| 04.05.2026 | 90,10 | 90,34 | 89,20 | 90,26 | -0,40% | 72,00 |
| 30.04.2026 | 90,62 | 90,62 | 90,62 | 90,62 | 1,12% | 63,00 |
| 29.04.2026 | 90,50 | 90,50 | 89,62 | 89,62 | -0,40% | 50,00 |
| 28.04.2026 | 90,70 | 91,80 | 89,98 | 89,98 | -1,12% | 281,00 |
| 27.04.2026 | 92,38 | 92,38 | 91,00 | 91,00 | -1,52% | 65,00 |
| 24.04.2026 | 93,50 | 93,50 | 92,40 | 92,40 | -1,62% | 5,00 |
| 23.04.2026 | 95,40 | 96,18 | 93,92 | 93,92 | -1,84% | 269,00 |
| 22.04.2026 | 99,20 | 99,20 | 95,68 | 95,68 | -2,17% | 466,00 |
| 21.04.2026 | 96,34 | 98,92 | 94,98 | 97,80 | 2,54% | 439,00 |
| 20.04.2026 | 96,60 | 97,18 | 95,38 | 95,38 | -1,57% | 211,00 |
| 17.04.2026 | 94,14 | 97,20 | 94,14 | 96,90 | 2,87% | 55,00 |
| 16.04.2026 | 93,32 | 94,20 | 93,30 | 94,20 | 2,73% | 52,00 |
| 15.04.2026 | 93,62 | 93,62 | 91,70 | 91,70 | -2,11% | 5,00 |
| 14.04.2026 | 93,68 | 93,68 | 93,68 | 93,68 | 1,94% | 5,00 |
| 13.04.2026 | 91,90 | 91,90 | 91,90 | 91,90 | -1,35% | 91,00 |
| 10.04.2026 | 92,36 | 93,16 | 92,36 | 93,16 | 2,60% | 5,00 |
| 08.04.2026 | 91,54 | 92,14 | 90,80 | 90,80 | 0,51% | 187,00 |
| 07.04.2026 | 91,54 | 91,76 | 90,34 | 90,34 | 0,71% | 139,00 |
| 02.04.2026 | 89,70 | 89,70 | 89,70 | 89,70 | -0,66% | 20,00 |
| 01.04.2026 | 92,24 | 92,24 | 90,30 | 90,30 | -0,33% | 67,00 |
| 31.03.2026 | 92,34 | 92,34 | 90,60 | 90,60 | -0,33% | 32,00 |
| 30.03.2026 | 92,46 | 92,78 | 90,90 | 90,90 | -0,04% | 179,00 |
| 27.03.2026 | 91,70 | 91,70 | 90,94 | 90,94 | -0,39% | 173,00 |
| 26.03.2026 | 91,30 | 91,30 | 91,30 | 91,30 | 0,33% | 8,00 |
| 25.03.2026 | 89,58 | 91,00 | 89,58 | 91,00 | 2,48% | 495,00 |
| 24.03.2026 | 86,94 | 88,80 | 86,94 | 88,80 | 2,61% | 284,00 |
| 23.03.2026 | 83,40 | 88,16 | 83,28 | 86,54 | 3,39% | 776,00 |
| 20.03.2026 | 85,52 | 85,90 | 83,70 | 83,70 | -2,45% | 447,00 |
| 19.03.2026 | 87,82 | 87,82 | 85,80 | 85,80 | -2,61% | 207,00 |
| 18.03.2026 | 89,02 | 89,02 | 87,86 | 88,10 | -1,43% | 203,00 |
| 17.03.2026 | 90,00 | 90,82 | 89,02 | 89,38 | -1,32% | 694,00 |