111,050€
-0,13%
Echtzeit-Aktienkurs Genuine Parts Company
Bid:
Ask:
Aktienkurse zur Genuine Parts Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 111,00 | 111,95 | 109,95 | 111,05 | -0,13% | - |
| 02.12.2025 | 111,83 | 112,45 | 110,00 | 111,20 | -0,71% | - |
| 01.12.2025 | 111,85 | 113,63 | 111,05 | 112,00 | -0,44% | - |
| 28.11.2025 | 112,25 | 114,15 | 111,05 | 112,50 | 0,47% | - |
| 27.11.2025 | 112,00 | 112,20 | 111,93 | 111,98 | -0,02% | - |
| 26.11.2025 | 111,55 | 112,35 | 110,90 | 112,00 | 0,67% | - |
| 25.11.2025 | 109,65 | 112,05 | 109,40 | 111,25 | 1,14% | - |
| 24.11.2025 | 111,73 | 112,00 | 109,75 | 110,00 | -1,79% | - |
| 21.11.2025 | 108,68 | 113,08 | 108,35 | 112,00 | 1,73% | 35,00 |
| 20.11.2025 | 109,55 | 110,33 | 108,35 | 110,10 | 1,38% | - |
| 19.11.2025 | 108,90 | 109,65 | 107,43 | 108,60 | -0,66% | - |
| 18.11.2025 | 108,60 | 109,75 | 107,68 | 109,33 | 0,16% | - |
| 17.11.2025 | 109,68 | 110,50 | 108,70 | 109,15 | -0,46% | 450,00 |
| 14.11.2025 | 109,65 | 110,43 | 108,78 | 109,65 | -0,05% | - |
| 12.11.2025 | 110,00 | 111,58 | 109,30 | 109,70 | 0,18% | - |
| 11.11.2025 | 108,35 | 110,10 | 107,58 | 109,50 | 0,27% | - |
| 10.11.2025 | 109,75 | 110,10 | 108,00 | 109,20 | 0,78% | 70,00 |
| 07.11.2025 | 108,53 | 109,18 | 107,33 | 108,35 | 0,18% | - |
| 06.11.2025 | 108,15 | 109,05 | 106,53 | 108,15 | 0,28% | - |
| 05.11.2025 | 106,93 | 109,30 | 106,68 | 107,85 | 0,65% | - |
| 04.11.2025 | 106,55 | 107,53 | 105,68 | 107,15 | 0,05% | - |
| 03.11.2025 | 110,25 | 110,90 | 106,80 | 107,10 | -2,86% | - |
| 31.10.2025 | 111,05 | 113,68 | 109,65 | 110,25 | -1,85% | - |
| 30.10.2025 | 111,13 | 113,93 | 110,78 | 112,33 | 0,83% | - |
| 29.10.2025 | 113,13 | 113,53 | 111,00 | 111,40 | -1,15% | - |
| 28.10.2025 | 112,58 | 114,08 | 110,33 | 112,70 | 0,36% | - |
| 27.10.2025 | 113,30 | 113,45 | 110,45 | 112,30 | -1,53% | - |
| 24.10.2025 | 115,05 | 115,93 | 112,55 | 114,05 | 0,48% | - |
| 23.10.2025 | 114,50 | 115,18 | 111,88 | 113,50 | -1,73% | - |
| 22.10.2025 | 115,93 | 116,28 | 114,30 | 115,50 | -0,35% | - |
| 21.10.2025 | 113,30 | 118,08 | 111,93 | 115,90 | 2,39% | - |
| 20.10.2025 | 114,40 | 115,00 | 112,23 | 113,20 | -0,83% | - |
| 17.10.2025 | 113,60 | 115,60 | 112,95 | 114,15 | 0,33% | - |
| 16.10.2025 | 114,63 | 115,08 | 113,13 | 113,78 | -0,72% | - |
| 15.10.2025 | 115,30 | 116,68 | 114,03 | 114,60 | 0,61% | - |
| 14.10.2025 | 113,20 | 115,88 | 112,78 | 113,90 | 0,93% | - |
| 13.10.2025 | 113,20 | 114,40 | 112,35 | 112,85 | 0,53% | - |
| 10.10.2025 | 113,80 | 114,83 | 111,60 | 112,25 | -1,38% | - |
| 09.10.2025 | 114,80 | 115,73 | 112,33 | 113,83 | -2,88% | - |
| 08.10.2025 | 117,15 | 117,35 | 114,48 | 117,20 | 1,43% | 30,00 |
| 07.10.2025 | 118,18 | 119,03 | 115,55 | 115,55 | -2,12% | - |
| 06.10.2025 | 119,28 | 120,23 | 117,60 | 118,05 | -0,17% | - |
| 03.10.2025 | 120,03 | 120,10 | 118,25 | 118,25 | -0,50% | - |
| 02.10.2025 | 117,73 | 120,55 | 117,08 | 118,85 | 1,49% | - |
| 01.10.2025 | 117,35 | 118,98 | 116,83 | 117,10 | -1,06% | - |
| 30.09.2025 | 118,55 | 118,63 | 118,33 | 118,35 | -0,17% | - |
| 29.09.2025 | 117,78 | 118,83 | 116,40 | 118,55 | 0,76% | - |
| 26.09.2025 | 116,78 | 118,40 | 116,55 | 117,65 | 0,68% | - |
| 25.09.2025 | 118,10 | 118,68 | 116,40 | 116,85 | -0,97% | - |
| 24.09.2025 | 117,78 | 119,03 | 117,00 | 118,00 | 0,98% | - |
| 23.09.2025 | 116,95 | 118,75 | 115,95 | 116,85 | 0,26% | - |
| 22.09.2025 | 119,68 | 120,45 | 116,50 | 116,55 | -0,47% | 28,00 |
| 19.09.2025 | 117,10 | 117,93 | 116,28 | 117,10 | -0,38% | - |
| 18.09.2025 | 118,33 | 118,98 | 116,78 | 117,55 | -0,38% | - |
| 17.09.2025 | 117,75 | 119,90 | 117,20 | 118,00 | 0,08% | - |
| 16.09.2025 | 118,13 | 118,95 | 117,03 | 117,90 | -0,17% | - |
| 15.09.2025 | 120,53 | 120,78 | 118,10 | 118,10 | -2,90% | - |
| 12.09.2025 | 121,78 | 121,78 | 121,33 | 121,63 | 0,14% | - |
| 11.09.2025 | 119,38 | 121,90 | 117,20 | 121,45 | 2,10% | 60,00 |
| 10.09.2025 | 118,60 | 119,53 | 118,38 | 118,95 | 0,72% | - |
| 09.09.2025 | 118,85 | 119,40 | 117,30 | 118,10 | -0,21% | - |
| 08.09.2025 | 119,05 | 119,40 | 116,95 | 118,35 | -0,08% | - |
| 05.09.2025 | 120,30 | 121,23 | 117,65 | 118,45 | -0,50% | - |
| 04.09.2025 | 116,85 | 123,08 | 116,75 | 119,05 | 2,15% | - |
| 03.09.2025 | 116,45 | 117,63 | 115,83 | 116,55 | -0,51% | - |
| 02.09.2025 | 119,00 | 120,10 | 116,95 | 117,15 | -1,22% | 20,00 |
| 01.09.2025 | 118,93 | 119,20 | 118,60 | 118,60 | -0,50% | 102,00 |
| 29.08.2025 | 119,23 | 120,63 | 118,58 | 119,20 | -0,15% | - |
| 28.08.2025 | 120,28 | 120,40 | 118,68 | 119,38 | -0,52% | - |
| 27.08.2025 | 119,43 | 120,75 | 119,20 | 120,00 | 0,59% | - |
| 26.08.2025 | 119,58 | 121,00 | 118,68 | 119,30 | -0,58% | - |
| 25.08.2025 | 119,18 | 120,25 | 117,83 | 120,00 | 0,78% | - |
| 22.08.2025 | 117,70 | 120,35 | 117,30 | 119,08 | 1,38% | - |
| 21.08.2025 | 117,63 | 117,93 | 116,33 | 117,45 | -0,11% | - |
| 20.08.2025 | 118,98 | 120,08 | 117,03 | 117,58 | -1,36% | - |
| 19.08.2025 | 117,50 | 119,95 | 117,08 | 119,20 | 1,36% | - |
| 18.08.2025 | 117,85 | 118,43 | 117,20 | 117,60 | -0,17% | - |
| 15.08.2025 | 119,00 | 119,08 | 116,93 | 117,80 | -0,40% | - |
| 14.08.2025 | 117,83 | 118,60 | 115,85 | 118,28 | 0,19% | 10,00 |
| 13.08.2025 | 115,30 | 118,43 | 114,78 | 118,05 | 2,25% | - |
| 12.08.2025 | 114,93 | 115,63 | 114,30 | 115,45 | 0,39% | - |
| 11.08.2025 | 114,28 | 115,63 | 113,78 | 115,00 | 0,61% | - |
| 08.08.2025 | 115,10 | 115,45 | 113,90 | 114,30 | -0,57% | - |
| 07.08.2025 | 114,35 | 115,68 | 113,05 | 114,95 | 0,41% | - |
| 06.08.2025 | 114,95 | 115,18 | 113,38 | 114,48 | -0,11% | - |
| 05.08.2025 | 113,93 | 114,95 | 113,23 | 114,60 | 1,01% | - |
| 04.08.2025 | 111,23 | 113,70 | 110,43 | 113,45 | 2,28% | - |
| 01.08.2025 | 112,45 | 112,55 | 108,50 | 110,93 | -1,62% | - |
| 31.07.2025 | 115,75 | 115,95 | 112,10 | 112,75 | -2,49% | - |
| 30.07.2025 | 115,65 | 116,95 | 114,60 | 115,63 | 0,06% | - |
| 29.07.2025 | 115,10 | 115,93 | 114,50 | 115,55 | 0,65% | - |
| 28.07.2025 | 114,40 | 115,05 | 113,15 | 114,80 | 0,86% | - |
| 25.07.2025 | 113,65 | 114,15 | 111,30 | 113,83 | 0,46% | - |
| 24.07.2025 | 114,03 | 114,75 | 112,68 | 113,30 | -0,96% | - |
| 23.07.2025 | 113,98 | 115,03 | 113,05 | 114,40 | 0,88% | 40,00 |
| 22.07.2025 | 106,00 | 113,78 | 102,50 | 113,40 | 6,98% | 200,00 |
| 21.07.2025 | 105,75 | 106,93 | 105,08 | 106,00 | 0,24% | - |
| 18.07.2025 | 106,55 | 106,73 | 104,45 | 105,75 | -0,70% | - |
| 17.07.2025 | 105,45 | 107,13 | 105,30 | 106,50 | 1,14% | - |
| 16.07.2025 | 105,00 | 106,13 | 102,70 | 105,30 | -0,02% | - |