121,125€
-1,96%
Echtzeit-Aktienkurs Genuine Parts Company
Bid:
Ask:
Aktienkurse zur Genuine Parts Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 122,05 | 122,70 | 121,40 | 121,40 | -1,74% | 80,00 |
| 05.09.2024 | 127,95 | 127,95 | 122,90 | 123,55 | -5,43% | 48,00 |
| 03.09.2024 | 129,30 | 130,65 | 129,30 | 130,65 | 0,54% | 46,00 |
| 02.09.2024 | 129,80 | 129,95 | 128,80 | 129,95 | 0,58% | 38,00 |
| 30.08.2024 | 129,20 | 129,20 | 129,20 | 129,20 | 0,19% | 2,00 |
| 29.08.2024 | 128,95 | 128,95 | 128,95 | 128,95 | 1,10% | 1,00 |
| 27.08.2024 | 127,45 | 127,55 | 127,45 | 127,55 | 0,59% | 36,00 |
| 26.08.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,55% | 10,00 |
| 23.08.2024 | 127,90 | 128,75 | 127,50 | 127,50 | -0,74% | 42,00 |
| 22.08.2024 | 128,45 | 128,45 | 128,45 | 128,45 | 2,76% | 10,00 |
| 20.08.2024 | 125,70 | 125,70 | 125,00 | 125,00 | -1,07% | 24,00 |
| 16.08.2024 | 126,35 | 126,35 | 126,35 | 126,35 | -1,29% | 7,00 |
| 15.08.2024 | 125,55 | 128,00 | 125,55 | 128,00 | 2,69% | 5,00 |
| 14.08.2024 | 125,25 | 125,25 | 124,65 | 124,65 | 0,16% | 156,00 |
| 12.08.2024 | 125,40 | 125,40 | 124,45 | 124,45 | -0,88% | 13,00 |
| 09.08.2024 | 125,55 | 125,55 | 125,55 | 125,55 | -0,95% | 8,00 |
| 08.08.2024 | 125,05 | 126,75 | 125,05 | 126,75 | -0,78% | 21,00 |
| 07.08.2024 | 129,45 | 129,95 | 127,75 | 127,75 | -1,05% | 28,00 |
| 06.08.2024 | 127,05 | 129,10 | 127,05 | 129,10 | 2,26% | 54,00 |
| 05.08.2024 | 129,80 | 132,00 | 125,25 | 126,25 | -3,00% | 106,00 |
| 02.08.2024 | 131,45 | 131,45 | 129,65 | 130,15 | -4,65% | 44,00 |
| 01.08.2024 | 136,65 | 138,15 | 136,50 | 136,50 | 0,44% | 171,00 |
| 31.07.2024 | 136,85 | 136,85 | 135,90 | 135,90 | 3,62% | 61,00 |
| 29.07.2024 | 131,80 | 131,80 | 131,15 | 131,15 | 2,02% | 11,00 |
| 25.07.2024 | 128,95 | 128,95 | 128,55 | 128,55 | 2,72% | 81,00 |
| 24.07.2024 | 125,65 | 125,65 | 125,15 | 125,15 | -1,38% | 18,00 |
| 23.07.2024 | 127,50 | 127,50 | 125,60 | 126,90 | -0,47% | 21,00 |
| 22.07.2024 | 128,00 | 128,60 | 127,50 | 127,50 | 0,39% | 579,00 |
| 19.07.2024 | 127,95 | 127,95 | 127,00 | 127,00 | -3,02% | 45,00 |
| 17.07.2024 | 130,75 | 130,95 | 130,00 | 130,95 | 0,46% | 16,00 |
| 16.07.2024 | 129,15 | 130,40 | 129,15 | 130,35 | 1,36% | 15,00 |
| 15.07.2024 | 127,90 | 128,60 | 126,35 | 128,60 | 3,84% | 40,00 |
| 11.07.2024 | 121,25 | 123,85 | 121,25 | 123,85 | 1,89% | 44,00 |
| 10.07.2024 | 122,05 | 122,05 | 121,55 | 121,55 | 0,04% | 17,00 |
| 09.07.2024 | 122,20 | 122,20 | 121,50 | 121,50 | -0,82% | 9,00 |
| 08.07.2024 | 121,50 | 123,70 | 121,50 | 122,50 | -1,29% | 76,00 |
| 05.07.2024 | 124,20 | 124,20 | 124,10 | 124,10 | 0,61% | 7,00 |
| 04.07.2024 | 123,45 | 123,45 | 123,35 | 123,35 | -0,20% | 48,00 |
| 03.07.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -2,52% | 2,00 |
| 02.07.2024 | 125,25 | 126,80 | 124,35 | 126,80 | 1,04% | 381,00 |
| 01.07.2024 | 129,35 | 129,45 | 125,50 | 125,50 | -2,14% | 87,00 |
| 27.06.2024 | 128,25 | 128,25 | 128,25 | 128,25 | -1,72% | 20,00 |
| 25.06.2024 | 130,50 | 130,50 | 130,50 | 130,50 | -1,25% | 14,00 |
| 24.06.2024 | 132,70 | 132,70 | 132,15 | 132,15 | 0,11% | 27,00 |
| 21.06.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,04% | 3,00 |
| 20.06.2024 | 131,95 | 131,95 | 131,95 | 131,95 | 1,38% | 9,00 |
| 19.06.2024 | 130,15 | 130,15 | 130,15 | 130,15 | -0,15% | 6,00 |
| 18.06.2024 | 129,90 | 131,10 | 129,70 | 130,35 | 0,50% | 30,00 |
| 17.06.2024 | 128,40 | 129,70 | 127,30 | 129,70 | 1,73% | 91,00 |
| 14.06.2024 | 127,40 | 127,50 | 127,25 | 127,50 | -3,95% | 62,00 |
| 13.06.2024 | 132,75 | 132,75 | 132,75 | 132,75 | 0,68% | 9,00 |
| 12.06.2024 | 133,00 | 133,00 | 131,85 | 131,85 | -0,42% | 187,00 |
| 11.06.2024 | 132,40 | 132,40 | 132,40 | 132,40 | 0,30% | 20,00 |
| 10.06.2024 | 134,40 | 134,40 | 132,00 | 132,00 | -2,33% | 194,00 |
| 07.06.2024 | 132,50 | 135,15 | 132,20 | 135,15 | 3,05% | 16,00 |
| 06.06.2024 | 132,00 | 132,00 | 131,15 | 131,15 | -1,06% | 22,00 |
| 05.06.2024 | 134,00 | 134,00 | 132,55 | 132,55 | -0,11% | 9,00 |
| 04.06.2024 | 131,35 | 132,70 | 131,35 | 132,70 | -0,64% | 12,00 |
| 03.06.2024 | 133,55 | 133,55 | 132,30 | 133,55 | 0,79% | 33,00 |
| 31.05.2024 | 129,40 | 132,50 | 129,40 | 132,50 | 1,38% | 35,00 |
| 28.05.2024 | 131,70 | 131,70 | 130,70 | 130,70 | -1,84% | 22,00 |
| 27.05.2024 | 133,15 | 133,15 | 133,15 | 133,15 | -0,71% | 17,00 |
| 24.05.2024 | 135,30 | 135,30 | 134,10 | 134,10 | -1,07% | 90,00 |
| 23.05.2024 | 138,80 | 138,80 | 135,55 | 135,55 | -1,78% | 52,00 |
| 22.05.2024 | 140,20 | 140,20 | 138,00 | 138,00 | -1,29% | 21,00 |
| 21.05.2024 | 140,30 | 140,30 | 139,80 | 139,80 | -0,75% | 9,00 |
| 20.05.2024 | 140,05 | 140,85 | 140,00 | 140,85 | -0,14% | 17,00 |
| 17.05.2024 | 141,05 | 141,05 | 141,05 | 141,05 | -1,57% | 5,00 |
| 16.05.2024 | 142,00 | 143,30 | 142,00 | 143,30 | -0,35% | 66,00 |
| 15.05.2024 | 144,30 | 145,05 | 143,80 | 143,80 | -0,17% | 4,00 |
| 14.05.2024 | 146,75 | 146,75 | 144,05 | 144,05 | -1,13% | 56,00 |
| 13.05.2024 | 145,65 | 145,70 | 145,20 | 145,70 | 1,36% | 29,00 |
| 10.05.2024 | 145,50 | 145,50 | 143,75 | 143,75 | 0,59% | 15,00 |
| 09.05.2024 | 142,90 | 142,90 | 142,90 | 142,90 | -0,66% | 1,00 |
| 08.05.2024 | 143,20 | 143,85 | 143,20 | 143,85 | -0,62% | 12,00 |
| 07.05.2024 | 144,85 | 146,35 | 144,75 | 144,75 | 0,38% | 20,00 |
| 06.05.2024 | 145,85 | 147,20 | 144,20 | 144,20 | -1,47% | 143,00 |
| 03.05.2024 | 145,85 | 147,25 | 145,85 | 146,35 | 0,03% | 41,00 |
| 02.05.2024 | 146,75 | 147,30 | 145,90 | 146,30 | -3,05% | 53,00 |
| 29.04.2024 | 150,05 | 150,90 | 150,05 | 150,90 | 0,90% | 2,00 |
| 25.04.2024 | 149,90 | 149,90 | 149,55 | 149,55 | -1,74% | 11,00 |
| 24.04.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 0,73% | 2,00 |
| 23.04.2024 | 153,50 | 153,50 | 151,10 | 151,10 | -1,24% | 5,00 |
| 22.04.2024 | 151,95 | 153,00 | 151,60 | 153,00 | 1,43% | 143,00 |
| 19.04.2024 | 150,75 | 150,85 | 148,55 | 150,85 | 1,38% | 33,00 |
| 18.04.2024 | 135,00 | 149,80 | 134,50 | 148,80 | 9,86% | 215,00 |
| 17.04.2024 | 135,45 | 135,45 | 135,45 | 135,45 | -0,11% | 8,00 |
| 15.04.2024 | 137,55 | 137,55 | 135,60 | 135,60 | -1,63% | 24,00 |
| 12.04.2024 | 137,85 | 137,85 | 137,85 | 137,85 | 0,73% | 1,00 |
| 11.04.2024 | 138,70 | 138,70 | 136,85 | 136,85 | -0,55% | 46,00 |
| 10.04.2024 | 138,05 | 139,40 | 137,60 | 137,60 | -0,18% | 98,00 |
| 09.04.2024 | 139,00 | 139,00 | 137,85 | 137,85 | -1,11% | 117,00 |
| 08.04.2024 | 137,65 | 139,45 | 137,65 | 139,40 | 1,27% | 29,00 |
| 05.04.2024 | 138,20 | 138,30 | 137,65 | 137,65 | -2,93% | 62,00 |
| 03.04.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -1,36% | 65,00 |
| 02.04.2024 | 144,35 | 144,35 | 143,15 | 143,75 | 0,42% | 73,00 |
| 28.03.2024 | 143,15 | 143,15 | 143,15 | 143,15 | 0,10% | 1,00 |
| 27.03.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 1,20% | 25,00 |
| 26.03.2024 | 141,30 | 141,30 | 141,30 | 141,30 | -0,91% | 20,00 |
| 25.03.2024 | 144,80 | 144,80 | 142,60 | 142,60 | -1,28% | 5,00 |