102,150€
-0,39%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 103,38 | 103,65 | 101,20 | 102,70 | -0,15% | - |
| 24.04.2025 | 101,95 | 103,03 | 99,82 | 102,85 | 0,29% | - |
| 23.04.2025 | 102,28 | 104,75 | 101,50 | 102,55 | 1,91% | 112,00 |
| 22.04.2025 | 96,84 | 103,83 | 96,82 | 100,63 | 0,32% | - |
| 17.04.2025 | 99,55 | 101,05 | 97,47 | 100,30 | 1,82% | - |
| 16.04.2025 | 99,66 | 101,28 | 97,85 | 98,51 | -2,80% | - |
| 15.04.2025 | 102,23 | 103,93 | 100,95 | 101,35 | -0,98% | - |
| 14.04.2025 | 101,78 | 103,93 | 101,15 | 102,35 | 0,74% | - |
| 11.04.2025 | 101,33 | 102,28 | 98,31 | 101,60 | 0,54% | - |
| 10.04.2025 | 103,83 | 104,08 | 97,04 | 101,05 | -3,02% | - |
| 09.04.2025 | 93,61 | 104,83 | 93,19 | 104,20 | 8,15% | - |
| 08.04.2025 | 102,28 | 104,93 | 95,61 | 96,35 | -4,67% | - |
| 07.04.2025 | 103,10 | 104,78 | 99,23 | 101,08 | -5,36% | - |
| 04.04.2025 | 106,83 | 109,10 | 104,38 | 106,80 | -0,74% | - |
| 03.04.2025 | 107,13 | 108,35 | 104,58 | 107,60 | -2,80% | 25,00 |
| 02.04.2025 | 109,58 | 111,00 | 108,23 | 110,70 | 0,80% | - |
| 01.04.2025 | 109,93 | 110,33 | 105,60 | 109,83 | -0,34% | 1.000,00 |
| 31.03.2025 | 109,23 | 111,15 | 108,63 | 110,20 | 1,90% | - |
| 28.03.2025 | 111,58 | 111,95 | 108,08 | 108,15 | -6,14% | - |
| 27.03.2025 | 110,05 | 115,85 | 108,68 | 115,23 | 5,52% | - |
| 26.03.2025 | 109,15 | 111,05 | 108,90 | 109,20 | -1,11% | - |
| 25.03.2025 | 111,68 | 111,88 | 108,65 | 110,43 | -0,74% | - |
| 24.03.2025 | 110,38 | 112,33 | 109,80 | 111,25 | -0,76% | - |
| 21.03.2025 | 111,50 | 112,13 | 108,35 | 112,10 | 0,56% | - |
| 20.03.2025 | 114,60 | 115,68 | 111,08 | 111,48 | -0,47% | - |
| 19.03.2025 | 113,55 | 114,83 | 111,95 | 112,00 | -0,36% | 3,00 |
| 18.03.2025 | 112,93 | 113,88 | 111,23 | 112,40 | 0,60% | - |
| 17.03.2025 | 111,73 | 114,10 | 111,45 | 111,73 | -2,34% | - |
| 14.03.2025 | 110,58 | 114,40 | 109,40 | 114,40 | -0,82% | - |
| 13.03.2025 | 111,53 | 115,40 | 109,83 | 115,35 | 4,11% | - |
| 12.03.2025 | 113,58 | 114,58 | 110,03 | 110,80 | -1,99% | - |
| 11.03.2025 | 119,03 | 119,13 | 112,73 | 113,05 | -2,52% | - |
| 10.03.2025 | 116,98 | 121,98 | 114,28 | 115,98 | -1,11% | - |
| 07.03.2025 | 115,35 | 117,90 | 113,05 | 117,28 | 0,45% | - |
| 06.03.2025 | 114,40 | 117,53 | 111,78 | 116,75 | 1,88% | - |
| 05.03.2025 | 116,25 | 116,25 | 113,58 | 114,60 | -1,14% | - |
| 04.03.2025 | 118,43 | 118,43 | 115,83 | 115,93 | -2,05% | - |
| 03.03.2025 | 120,08 | 121,05 | 117,88 | 118,35 | -1,70% | - |
| 28.02.2025 | 118,05 | 120,73 | 117,65 | 120,40 | 2,08% | - |
| 27.02.2025 | 116,80 | 118,65 | 116,13 | 117,95 | 1,29% | 20,00 |
| 26.02.2025 | 117,58 | 118,15 | 115,30 | 116,45 | -0,56% | - |
| 25.02.2025 | 116,70 | 118,50 | 116,38 | 117,10 | 0,24% | 116,00 |
| 24.02.2025 | 116,35 | 117,25 | 115,05 | 116,83 | 0,45% | - |
| 21.02.2025 | 117,50 | 117,98 | 116,20 | 116,30 | -0,89% | - |
| 20.02.2025 | 116,85 | 118,93 | 116,23 | 117,35 | 0,26% | - |
| 19.02.2025 | 116,53 | 117,78 | 114,43 | 117,05 | 0,52% | - |
| 18.02.2025 | 119,70 | 121,30 | 113,10 | 116,45 | -2,51% | - |
| 17.02.2025 | 119,18 | 119,58 | 119,08 | 119,45 | 0,38% | - |
| 14.02.2025 | 119,33 | 120,75 | 118,03 | 119,00 | -0,10% | - |
| 13.02.2025 | 117,40 | 119,38 | 117,13 | 119,13 | 1,23% | - |
| 12.02.2025 | 117,45 | 117,78 | 115,88 | 117,68 | 0,15% | - |
| 11.02.2025 | 114,75 | 117,75 | 114,10 | 117,50 | 2,26% | - |
| 10.02.2025 | 114,25 | 115,55 | 113,80 | 114,90 | 0,75% | - |
| 07.02.2025 | 113,70 | 115,83 | 112,80 | 114,05 | 0,44% | - |
| 06.02.2025 | 114,05 | 116,03 | 112,80 | 113,55 | -0,18% | - |
| 05.02.2025 | 112,80 | 114,13 | 112,50 | 113,75 | 0,53% | - |
| 04.02.2025 | 112,43 | 114,03 | 111,73 | 113,15 | 0,44% | - |
| 03.02.2025 | 111,85 | 113,00 | 110,23 | 112,65 | 0,56% | - |
| 31.01.2025 | 113,98 | 114,35 | 111,38 | 112,03 | -1,30% | 200,00 |
| 30.01.2025 | 111,93 | 113,90 | 111,08 | 113,50 | 1,54% | - |
| 29.01.2025 | 112,45 | 113,10 | 111,20 | 111,78 | -0,71% | - |
| 28.01.2025 | 114,75 | 116,20 | 112,33 | 112,58 | -1,72% | - |
| 27.01.2025 | 111,38 | 114,83 | 110,40 | 114,55 | 2,60% | - |
| 24.01.2025 | 113,10 | 113,60 | 110,60 | 111,65 | -1,69% | - |
| 23.01.2025 | 113,00 | 114,60 | 112,28 | 113,58 | 0,51% | - |
| 22.01.2025 | 115,35 | 115,60 | 110,65 | 113,00 | -1,93% | - |
| 21.01.2025 | 114,63 | 115,88 | 113,38 | 115,23 | 0,88% | - |
| 20.01.2025 | 115,00 | 115,10 | 114,03 | 114,23 | -0,93% | - |
| 17.01.2025 | 116,25 | 116,55 | 113,60 | 115,30 | -0,52% | - |
| 16.01.2025 | 114,20 | 116,38 | 113,73 | 115,90 | 1,67% | - |
| 15.01.2025 | 113,75 | 115,78 | 113,53 | 114,00 | 0,35% | - |
| 14.01.2025 | 113,85 | 115,00 | 112,63 | 113,60 | -0,37% | - |
| 13.01.2025 | 113,48 | 115,25 | 113,05 | 114,03 | 0,77% | - |
| 10.01.2025 | 113,10 | 113,93 | 111,93 | 113,15 | 0,18% | - |
| 09.01.2025 | 113,00 | 113,20 | 112,78 | 112,95 | 0,00% | - |
| 08.01.2025 | 112,35 | 113,75 | 111,43 | 112,95 | 0,22% | - |
| 07.01.2025 | 112,78 | 115,03 | 112,40 | 112,70 | -0,27% | - |
| 06.01.2025 | 113,28 | 114,93 | 112,38 | 113,00 | -0,31% | 8,00 |
| 03.01.2025 | 113,13 | 113,98 | 111,23 | 113,35 | 0,22% | - |
| 02.01.2025 | 112,83 | 115,23 | 112,73 | 113,10 | 1,32% | 6,00 |
| 30.12.2024 | 111,83 | 112,13 | 111,58 | 111,63 | -0,51% | - |
| 27.12.2024 | 111,85 | 112,98 | 110,80 | 112,20 | 0,49% | - |
| 23.12.2024 | 111,23 | 112,30 | 110,68 | 111,65 | 0,54% | - |
| 20.12.2024 | 110,50 | 111,98 | 108,95 | 111,05 | 0,45% | - |
| 19.12.2024 | 111,48 | 112,85 | 110,23 | 110,55 | -0,85% | - |
| 18.12.2024 | 112,95 | 114,33 | 111,50 | 111,50 | -1,26% | - |
| 17.12.2024 | 112,68 | 114,15 | 111,65 | 112,93 | 0,07% | - |
| 16.12.2024 | 115,40 | 115,95 | 112,65 | 112,85 | -2,25% | - |
| 13.12.2024 | 116,40 | 116,63 | 114,50 | 115,45 | -0,73% | - |
| 12.12.2024 | 116,75 | 117,50 | 113,90 | 116,30 | -0,77% | 60,00 |
| 11.12.2024 | 119,15 | 119,85 | 116,88 | 117,20 | -1,60% | - |
| 10.12.2024 | 119,25 | 120,53 | 116,70 | 119,10 | -0,21% | - |
| 09.12.2024 | 116,90 | 120,53 | 115,95 | 119,35 | 2,14% | - |
| 06.12.2024 | 116,80 | 119,13 | 115,83 | 116,85 | -0,76% | - |
| 05.12.2024 | 119,75 | 119,75 | 116,95 | 117,75 | -1,65% | - |
| 04.12.2024 | 121,43 | 122,15 | 119,53 | 119,73 | -1,24% | - |
| 03.12.2024 | 121,50 | 121,75 | 119,43 | 121,23 | -0,21% | - |
| 02.12.2024 | 120,03 | 123,05 | 120,03 | 121,48 | 0,62% | - |
| 29.11.2024 | 120,28 | 121,45 | 118,58 | 120,73 | 0,19% | 10,00 |
| 28.11.2024 | 120,40 | 120,60 | 120,30 | 120,50 | 0,35% | - |