83,250€
-1,50%
Echtzeit-Aktienkurs Genuine Parts Company
Bid:
Ask:
Aktienkurse zur Genuine Parts Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 84,65 | 85,57 | 82,87 | 83,25 | -1,40% | - |
| 13.05.2026 | 85,84 | 86,39 | 84,19 | 84,43 | -1,61% | 1.013,00 |
| 12.05.2026 | 86,18 | 87,23 | 85,66 | 85,81 | -0,29% | 180,00 |
| 11.05.2026 | 88,89 | 89,54 | 85,77 | 86,06 | -3,18% | - |
| 08.05.2026 | 89,76 | 90,58 | 88,77 | 88,89 | -1,01% | - |
| 07.05.2026 | 89,92 | 90,60 | 89,25 | 89,80 | 0,02% | - |
| 06.05.2026 | 89,07 | 90,89 | 88,80 | 89,78 | 0,67% | - |
| 05.05.2026 | 88,77 | 89,79 | 87,60 | 89,18 | 0,76% | - |
| 04.05.2026 | 89,72 | 90,36 | 88,51 | 88,51 | -3,11% | - |
| 30.04.2026 | 88,07 | 91,54 | 87,93 | 91,35 | 3,26% | - |
| 29.04.2026 | 90,28 | 90,30 | 87,94 | 88,47 | -1,71% | - |
| 28.04.2026 | 91,08 | 92,37 | 89,64 | 90,01 | -1,00% | - |
| 27.04.2026 | 92,54 | 93,33 | 90,18 | 90,92 | -2,03% | - |
| 24.04.2026 | 93,92 | 93,99 | 92,54 | 92,80 | -1,18% | - |
| 23.04.2026 | 94,90 | 96,25 | 93,47 | 93,91 | -1,62% | - |
| 22.04.2026 | 99,46 | 99,85 | 95,23 | 95,46 | -2,31% | - |
| 21.04.2026 | 95,73 | 99,21 | 93,00 | 97,72 | 2,34% | - |
| 20.04.2026 | 96,35 | 96,65 | 94,83 | 95,49 | -1,03% | - |
| 17.04.2026 | 94,60 | 97,88 | 94,38 | 96,48 | 2,18% | - |
| 16.04.2026 | 93,43 | 94,97 | 93,43 | 94,42 | 0,88% | - |
| 15.04.2026 | 93,13 | 93,60 | 91,83 | 93,60 | 0,43% | - |
| 14.04.2026 | 93,25 | 93,63 | 92,34 | 93,20 | -0,20% | - |
| 13.04.2026 | 91,39 | 93,39 | 91,04 | 93,39 | 2,24% | - |
| 10.04.2026 | 92,77 | 93,16 | 91,21 | 91,34 | -1,55% | - |
| 09.04.2026 | 92,01 | 93,16 | 90,85 | 92,78 | 0,77% | 252,00 |
| 08.04.2026 | 90,93 | 92,38 | 90,56 | 92,07 | 2,77% | - |
| 07.04.2026 | 91,15 | 91,29 | 89,35 | 89,59 | -0,18% | - |
| 02.04.2026 | 90,11 | 91,89 | 89,18 | 89,75 | -1,16% | 675,00 |
| 01.04.2026 | 91,60 | 91,92 | 90,25 | 90,80 | -0,71% | - |
| 31.03.2026 | 91,78 | 91,99 | 90,06 | 91,45 | 0,58% | - |
| 30.03.2026 | 91,40 | 92,42 | 90,20 | 90,92 | -0,29% | 308,00 |
| 27.03.2026 | 91,53 | 91,93 | 90,44 | 91,18 | -0,15% | - |
| 26.03.2026 | 90,58 | 92,15 | 90,32 | 91,32 | 0,47% | - |
| 25.03.2026 | 89,27 | 91,27 | 89,16 | 90,89 | 2,26% | - |
| 24.03.2026 | 87,22 | 89,24 | 86,21 | 88,88 | 2,09% | - |
| 23.03.2026 | 83,12 | 88,31 | 83,08 | 87,06 | 4,40% | - |
| 20.03.2026 | 85,61 | 86,15 | 83,23 | 83,39 | -2,54% | - |
| 19.03.2026 | 88,04 | 88,09 | 84,90 | 85,56 | -2,68% | - |
| 18.03.2026 | 89,75 | 89,89 | 87,33 | 87,92 | -1,48% | - |
| 17.03.2026 | 90,19 | 91,13 | 88,94 | 89,24 | -1,22% | - |
| 16.03.2026 | 93,26 | 93,28 | 89,90 | 90,34 | -2,51% | - |
| 13.03.2026 | 92,98 | 93,90 | 91,86 | 92,67 | -0,28% | - |
| 12.03.2026 | 93,87 | 94,87 | 92,73 | 92,93 | -1,58% | - |
| 11.03.2026 | 93,87 | 98,99 | 93,42 | 94,42 | 0,64% | - |
| 10.03.2026 | 96,26 | 96,72 | 93,81 | 93,82 | -2,52% | - |
| 09.03.2026 | 98,25 | 99,32 | 95,69 | 96,25 | -3,30% | - |
| 06.03.2026 | 100,13 | 100,30 | 97,86 | 99,53 | -1,36% | - |
| 05.03.2026 | 99,44 | 100,98 | 99,32 | 100,90 | 1,59% | - |
| 04.03.2026 | 99,80 | 100,65 | 99,15 | 99,32 | -0,90% | - |
| 03.03.2026 | 100,73 | 101,03 | 98,40 | 100,23 | -1,18% | - |
| 02.03.2026 | 100,40 | 101,45 | 99,24 | 101,43 | 0,50% | - |
| 27.02.2026 | 98,50 | 101,10 | 97,61 | 100,93 | 1,91% | - |
| 26.02.2026 | 98,72 | 99,54 | 98,15 | 99,03 | 0,02% | 110,00 |
| 25.02.2026 | 100,65 | 101,85 | 98,16 | 99,01 | -1,90% | - |
| 24.02.2026 | 98,78 | 102,75 | 98,67 | 100,93 | 2,45% | 3.550,00 |
| 23.02.2026 | 99,26 | 100,31 | 98,17 | 98,51 | -1,69% | 5.700,00 |
| 20.02.2026 | 101,70 | 102,00 | 98,84 | 100,20 | -1,23% | - |
| 19.02.2026 | 102,63 | 103,23 | 100,48 | 101,45 | -1,12% | - |
| 18.02.2026 | 105,93 | 106,48 | 101,03 | 102,60 | -3,32% | 2.997,00 |
| 17.02.2026 | 123,90 | 126,25 | 105,98 | 106,13 | -14,59% | - |
| 16.02.2026 | 124,23 | 124,60 | 124,15 | 124,25 | 0,24% | - |
| 13.02.2026 | 124,25 | 125,70 | 123,48 | 123,95 | 0,24% | 492,00 |
| 12.02.2026 | 126,18 | 127,18 | 123,58 | 123,65 | -1,67% | - |
| 11.02.2026 | 123,40 | 126,08 | 121,95 | 125,75 | 1,99% | - |
| 10.02.2026 | 122,60 | 124,43 | 122,40 | 123,30 | 0,57% | - |
| 09.02.2026 | 124,38 | 125,23 | 122,28 | 122,60 | -2,08% | - |
| 06.02.2026 | 123,83 | 125,65 | 123,30 | 125,20 | 1,25% | - |
| 05.02.2026 | 125,43 | 125,85 | 122,85 | 123,65 | -1,16% | - |
| 04.02.2026 | 121,00 | 125,60 | 120,73 | 125,10 | 3,60% | - |
| 03.02.2026 | 119,55 | 122,98 | 119,25 | 120,75 | 0,84% | - |
| 02.02.2026 | 116,23 | 119,75 | 116,08 | 119,75 | 2,24% | - |
| 30.01.2026 | 115,68 | 117,13 | 114,75 | 117,13 | 0,95% | - |
| 29.01.2026 | 116,78 | 118,38 | 115,25 | 116,03 | -1,00% | - |
| 28.01.2026 | 116,23 | 118,23 | 115,58 | 117,20 | 1,19% | - |
| 27.01.2026 | 117,08 | 117,38 | 114,70 | 115,83 | -1,11% | - |
| 26.01.2026 | 115,68 | 117,98 | 115,50 | 117,13 | 0,62% | - |
| 23.01.2026 | 116,58 | 117,43 | 115,95 | 116,40 | 0,17% | - |
| 22.01.2026 | 116,68 | 117,95 | 115,88 | 116,20 | -0,32% | - |
| 21.01.2026 | 112,65 | 116,60 | 112,03 | 116,58 | 3,67% | - |
| 20.01.2026 | 116,00 | 116,05 | 111,88 | 112,45 | -3,68% | 672,00 |
| 19.01.2026 | 116,83 | 117,30 | 116,63 | 116,75 | -1,10% | - |
| 16.01.2026 | 117,48 | 118,18 | 116,33 | 118,05 | 0,62% | - |
| 15.01.2026 | 114,88 | 117,53 | 114,73 | 117,33 | 2,07% | - |
| 14.01.2026 | 113,05 | 115,10 | 112,85 | 114,95 | 1,43% | - |
| 13.01.2026 | 110,73 | 113,35 | 110,53 | 113,33 | 2,28% | - |
| 12.01.2026 | 109,50 | 111,08 | 108,93 | 110,80 | 0,64% | - |
| 09.01.2026 | 108,80 | 110,35 | 108,48 | 110,10 | 1,24% | - |
| 08.01.2026 | 104,63 | 109,33 | 104,28 | 108,75 | 3,62% | - |
| 07.01.2026 | 106,48 | 107,25 | 104,63 | 104,95 | -1,55% | 416,00 |
| 06.01.2026 | 105,13 | 106,83 | 104,25 | 106,60 | 1,48% | - |
| 05.01.2026 | 106,25 | 106,38 | 104,75 | 105,05 | -0,61% | - |
| 02.01.2026 | 104,68 | 106,50 | 104,35 | 105,70 | 0,57% | - |
| 30.12.2025 | 105,58 | 105,78 | 105,10 | 105,10 | -0,61% | - |
| 29.12.2025 | 106,18 | 107,40 | 105,30 | 105,75 | 0,28% | - |
| 23.12.2025 | 106,25 | 107,53 | 104,70 | 105,45 | -0,42% | - |
| 22.12.2025 | 107,18 | 107,33 | 105,40 | 105,90 | -1,47% | - |
| 19.12.2025 | 107,23 | 108,05 | 106,73 | 107,48 | -1,71% | - |
| 18.12.2025 | 109,03 | 109,43 | 108,90 | 109,35 | 0,23% | - |
| 17.12.2025 | 110,55 | 111,00 | 108,58 | 109,10 | -1,89% | - |
| 16.12.2025 | 111,98 | 112,70 | 110,15 | 111,20 | -0,78% | 27,00 |