116,700€
-0,38%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 122,08 | 122,18 | 119,63 | 120,08 | -1,58% | - |
| 26.11.2024 | 123,63 | 123,68 | 121,13 | 122,00 | -1,17% | - |
| 25.11.2024 | 119,75 | 124,48 | 119,45 | 123,45 | 3,03% | - |
| 22.11.2024 | 117,25 | 120,15 | 117,00 | 119,83 | 2,37% | - |
| 21.11.2024 | 114,48 | 117,13 | 113,98 | 117,05 | 2,41% | 30,00 |
| 20.11.2024 | 114,83 | 116,13 | 113,43 | 114,30 | -0,13% | - |
| 19.11.2024 | 117,30 | 117,60 | 114,45 | 114,45 | -2,39% | - |
| 18.11.2024 | 116,38 | 118,23 | 115,75 | 117,25 | 0,64% | - |
| 15.11.2024 | 117,30 | 118,75 | 116,10 | 116,50 | -1,04% | - |
| 14.11.2024 | 117,08 | 119,45 | 116,75 | 117,73 | 0,53% | - |
| 13.11.2024 | 115,28 | 117,73 | 114,90 | 117,10 | 1,32% | - |
| 12.11.2024 | 114,98 | 116,15 | 114,33 | 115,58 | 0,65% | - |
| 11.11.2024 | 114,45 | 117,18 | 114,43 | 114,83 | 0,55% | - |
| 08.11.2024 | 114,18 | 115,35 | 113,43 | 114,20 | 0,22% | - |
| 07.11.2024 | 114,93 | 115,60 | 113,08 | 113,95 | -0,78% | - |
| 06.11.2024 | 110,00 | 115,03 | 108,45 | 114,85 | 7,59% | - |
| 05.11.2024 | 106,80 | 107,03 | 105,30 | 106,75 | 0,00% | - |
| 04.11.2024 | 104,65 | 107,13 | 104,20 | 106,75 | 1,74% | - |
| 01.11.2024 | 105,53 | 107,08 | 104,20 | 104,93 | -0,80% | - |
| 31.10.2024 | 106,93 | 107,70 | 104,75 | 105,78 | -1,08% | - |
| 30.10.2024 | 108,30 | 110,05 | 106,53 | 106,93 | -1,70% | 2,00 |
| 29.10.2024 | 109,45 | 110,15 | 107,70 | 108,78 | 0,48% | - |
| 28.10.2024 | 106,38 | 110,05 | 106,28 | 108,25 | 2,27% | 100,00 |
| 25.10.2024 | 104,50 | 106,40 | 104,23 | 105,85 | 1,29% | - |
| 24.10.2024 | 107,40 | 108,50 | 104,25 | 104,50 | -3,06% | - |
| 23.10.2024 | 105,03 | 108,35 | 104,70 | 107,80 | 2,94% | - |
| 22.10.2024 | 132,38 | 132,43 | 104,45 | 104,73 | -20,87% | 205,00 |
| 21.10.2024 | 131,77 | 133,10 | 131,50 | 132,35 | 0,46% | - |
| 18.10.2024 | 132,43 | 132,98 | 131,10 | 131,75 | -0,68% | - |
| 17.10.2024 | 131,75 | 132,93 | 130,90 | 132,65 | 0,59% | - |
| 16.10.2024 | 128,95 | 132,13 | 128,80 | 131,88 | 2,23% | - |
| 15.10.2024 | 128,15 | 130,48 | 127,30 | 129,00 | 0,82% | - |
| 14.10.2024 | 125,58 | 128,02 | 125,03 | 127,95 | 1,93% | - |
| 11.10.2024 | 121,98 | 125,95 | 121,65 | 125,53 | 2,89% | - |
| 10.10.2024 | 122,18 | 123,30 | 121,50 | 122,00 | -0,27% | - |
| 09.10.2024 | 121,93 | 123,20 | 121,55 | 122,33 | 0,49% | - |
| 08.10.2024 | 122,90 | 123,43 | 120,98 | 121,73 | -0,79% | - |
| 07.10.2024 | 124,53 | 125,28 | 122,63 | 122,70 | -1,45% | - |
| 04.10.2024 | 123,93 | 126,23 | 123,83 | 124,50 | 0,55% | - |
| 03.10.2024 | 125,63 | 126,75 | 123,20 | 123,83 | -1,41% | - |
| 02.10.2024 | 125,88 | 126,68 | 124,78 | 125,60 | -0,48% | 59,00 |
| 01.10.2024 | 125,30 | 126,98 | 124,63 | 126,20 | 0,52% | - |
| 30.09.2024 | 126,48 | 126,55 | 124,90 | 125,55 | -0,71% | 100,00 |