151,225€
-0,92%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 152,93 | 153,13 | 150,75 | 151,02 | -1,05% | - |
| 23.04.2024 | 153,02 | 153,50 | 150,40 | 152,63 | -0,10% | 4,00 |
| 22.04.2024 | 152,68 | 153,63 | 151,38 | 152,77 | 0,16% | 143,00 |
| 19.04.2024 | 149,55 | 152,95 | 148,55 | 152,52 | 1,56% | 33,00 |
| 18.04.2024 | 135,23 | 153,68 | 134,45 | 150,18 | 11,20% | 215,00 |
| 17.04.2024 | 136,23 | 136,83 | 134,95 | 135,05 | -0,77% | 8,00 |
| 16.04.2024 | 136,13 | 137,30 | 135,70 | 136,10 | -0,11% | - |
| 15.04.2024 | 136,93 | 138,83 | 135,60 | 136,25 | -0,37% | 24,00 |
| 12.04.2024 | 136,43 | 137,85 | 135,90 | 136,75 | 0,37% | 1,00 |
| 11.04.2024 | 138,00 | 138,73 | 135,83 | 136,25 | -1,45% | 46,00 |
| 10.04.2024 | 138,70 | 139,60 | 137,60 | 138,25 | -0,16% | 98,00 |
| 09.04.2024 | 138,50 | 139,15 | 137,20 | 138,48 | -0,09% | 117,00 |
| 08.04.2024 | 138,30 | 139,52 | 137,65 | 138,60 | 0,13% | 29,00 |
| 05.04.2024 | 137,60 | 139,33 | 137,35 | 138,43 | 0,67% | 62,00 |
| 04.04.2024 | 141,40 | 141,55 | 137,38 | 137,50 | -2,76% | - |
| 03.04.2024 | 142,43 | 142,83 | 141,13 | 141,40 | -0,88% | 65,00 |
| 02.04.2024 | 143,68 | 144,35 | 142,35 | 142,65 | -0,66% | 73,00 |
| 28.03.2024 | 143,33 | 144,23 | 142,95 | 143,60 | 0,16% | 1,00 |
| 27.03.2024 | 141,15 | 143,40 | 141,05 | 143,38 | 1,72% | 25,00 |
| 26.03.2024 | 141,65 | 141,85 | 140,95 | 140,95 | -0,53% | 20,00 |
| 25.03.2024 | 143,98 | 144,80 | 141,60 | 141,70 | -1,87% | 5,00 |
| 22.03.2024 | 145,18 | 145,75 | 144,15 | 144,40 | -0,41% | 18,00 |
| 21.03.2024 | 142,38 | 145,25 | 142,33 | 145,00 | 1,97% | 95,00 |
| 20.03.2024 | 142,73 | 143,65 | 141,88 | 142,20 | -0,32% | 30,00 |
| 19.03.2024 | 141,25 | 142,93 | 141,23 | 142,65 | 1,13% | - |
| 18.03.2024 | 141,18 | 142,45 | 140,88 | 141,05 | -0,04% | - |
| 15.03.2024 | 139,45 | 142,10 | 138,95 | 141,10 | 1,17% | 5,00 |
| 14.03.2024 | 140,45 | 140,90 | 138,90 | 139,48 | -0,52% | 20,00 |
| 13.03.2024 | 140,90 | 141,65 | 140,15 | 140,20 | -0,50% | 90,00 |
| 12.03.2024 | 139,55 | 141,43 | 139,15 | 140,90 | 0,95% | - |
| 11.03.2024 | 137,80 | 139,60 | 137,30 | 139,58 | 0,96% | - |
| 08.03.2024 | 137,75 | 138,38 | 137,08 | 138,25 | 0,44% | - |
| 07.03.2024 | 137,25 | 139,88 | 137,00 | 137,65 | 0,02% | 11,00 |
| 06.03.2024 | 138,08 | 138,85 | 137,20 | 137,63 | -0,38% | 1,00 |
| 05.03.2024 | 137,85 | 139,20 | 137,45 | 138,15 | -0,04% | 4,00 |
| 04.03.2024 | 138,05 | 138,65 | 137,10 | 138,20 | 0,34% | 71,00 |
| 01.03.2024 | 138,30 | 138,80 | 136,60 | 137,73 | -0,42% | 20,00 |
| 29.02.2024 | 139,02 | 139,90 | 137,52 | 138,30 | -1,28% | 36,00 |
| 28.02.2024 | 138,95 | 140,88 | 138,30 | 140,10 | 0,76% | 37,00 |
| 27.02.2024 | 136,68 | 139,10 | 136,10 | 139,05 | 1,53% | 50,00 |
| 26.02.2024 | 136,48 | 137,85 | 136,18 | 136,95 | 0,29% | 3,00 |
| 23.02.2024 | 135,13 | 136,85 | 134,88 | 136,55 | 1,05% | 13,00 |
| 22.02.2024 | 133,68 | 135,52 | 133,18 | 135,13 | 1,16% | 8,00 |
| 21.02.2024 | 133,43 | 134,98 | 132,55 | 133,58 | 0,09% | 70,00 |
| 20.02.2024 | 132,43 | 134,10 | 130,60 | 133,45 | 0,55% | 49,00 |
| 19.02.2024 | 132,68 | 133,25 | 132,52 | 132,73 | 0,09% | 3,00 |
| 16.02.2024 | 133,38 | 134,18 | 132,55 | 132,60 | -0,67% | - |
| 15.02.2024 | 134,48 | 135,15 | 125,00 | 133,50 | -0,45% | 62,00 |
| 14.02.2024 | 132,83 | 134,43 | 132,40 | 134,10 | 0,68% | 32,00 |
| 13.02.2024 | 134,68 | 134,77 | 132,23 | 133,20 | -1,17% | 8,00 |
| 12.02.2024 | 132,63 | 135,40 | 132,20 | 134,77 | 1,54% | 25,00 |
| 09.02.2024 | 131,98 | 132,73 | 131,18 | 132,73 | 0,53% | 20,00 |
| 08.02.2024 | 132,48 | 133,30 | 130,90 | 132,02 | -0,26% | 274,00 |
| 07.02.2024 | 131,40 | 132,70 | 130,95 | 132,38 | 0,84% | 29,00 |
| 06.02.2024 | 130,30 | 131,30 | 129,10 | 131,27 | 0,57% | 46,00 |
| 05.02.2024 | 131,75 | 132,75 | 129,93 | 130,52 | -1,10% | 94,00 |
| 02.02.2024 | 131,25 | 133,10 | 130,43 | 131,98 | 0,73% | 25,00 |
| 01.02.2024 | 129,95 | 131,10 | 128,80 | 131,02 | 0,87% | 14,00 |
| 31.01.2024 | 132,43 | 132,73 | 129,27 | 129,90 | -1,63% | 25,00 |
| 30.01.2024 | 131,75 | 132,35 | 130,52 | 132,05 | 0,15% | 15,00 |
| 29.01.2024 | 131,35 | 132,83 | 131,10 | 131,85 | 0,32% | 100,00 |
| 26.01.2024 | 131,10 | 131,95 | 130,75 | 131,43 | -0,10% | 52,00 |
| 25.01.2024 | 130,50 | 131,70 | 129,75 | 131,55 | 1,00% | 52,00 |
| 24.01.2024 | 131,83 | 132,45 | 129,75 | 130,25 | -1,16% | 45,00 |
| 23.01.2024 | 131,50 | 133,50 | 131,25 | 131,77 | -0,11% | 19,00 |
| 22.01.2024 | 130,45 | 132,35 | 130,33 | 131,93 | 1,13% | 143,00 |
| 19.01.2024 | 128,10 | 131,63 | 128,00 | 130,45 | 1,54% | - |
| 18.01.2024 | 126,53 | 128,80 | 126,48 | 128,48 | 1,30% | - |
| 17.01.2024 | 128,30 | 129,00 | 126,10 | 126,83 | -1,36% | 54,00 |
| 16.01.2024 | 126,68 | 128,75 | 126,43 | 128,58 | 1,46% | 100,00 |
| 15.01.2024 | 126,63 | 127,20 | 126,38 | 126,73 | -0,12% | 5,00 |
| 12.01.2024 | 126,08 | 127,65 | 125,53 | 126,88 | 0,57% | 7,00 |
| 11.01.2024 | 125,58 | 126,45 | 124,70 | 126,15 | 0,58% | 1,00 |
| 10.01.2024 | 125,43 | 126,45 | 124,60 | 125,43 | 0,00% | 36,00 |
| 09.01.2024 | 126,23 | 126,83 | 124,75 | 125,43 | -0,67% | 6,00 |
| 08.01.2024 | 124,05 | 126,33 | 123,70 | 126,28 | 1,08% | 232,00 |
| 05.01.2024 | 124,53 | 125,25 | 123,55 | 124,93 | 0,34% | 18,00 |
| 04.01.2024 | 124,68 | 125,13 | 123,55 | 124,50 | -0,10% | 27,00 |
| 03.01.2024 | 125,88 | 127,33 | 124,43 | 124,63 | -1,27% | 16,00 |
| 02.01.2024 | 125,63 | 128,50 | 125,10 | 126,23 | 0,48% | 100,00 |
| 29.12.2023 | 125,08 | 126,30 | 125,00 | 125,63 | 0,44% | 143,00 |
| 28.12.2023 | 124,98 | 125,43 | 123,85 | 125,08 | 0,16% | 157,00 |
| 27.12.2023 | 125,63 | 126,10 | 124,38 | 124,88 | -1,01% | 90,00 |
| 22.12.2023 | 125,53 | 127,00 | 124,60 | 126,15 | 0,26% | 43,00 |
| 21.12.2023 | 125,38 | 126,30 | 124,25 | 125,83 | 0,48% | 101,00 |
| 20.12.2023 | 126,73 | 127,48 | 125,13 | 125,23 | -1,14% | 123,00 |
| 19.12.2023 | 127,75 | 128,20 | 126,13 | 126,68 | -1,00% | 53,00 |
| 18.12.2023 | 127,50 | 128,08 | 126,30 | 127,95 | 0,57% | 45,00 |
| 15.12.2023 | 127,40 | 128,65 | 125,70 | 127,23 | -0,16% | 56,00 |
| 14.12.2023 | 126,58 | 128,70 | 125,85 | 127,43 | 0,83% | 109,00 |
| 13.12.2023 | 125,83 | 126,70 | 124,98 | 126,38 | 0,64% | 33,00 |
| 12.12.2023 | 125,88 | 126,18 | 124,70 | 125,58 | -0,24% | 47,00 |
| 11.12.2023 | 123,53 | 126,33 | 123,05 | 125,88 | 1,94% | 72,00 |
| 08.12.2023 | 124,53 | 126,10 | 123,38 | 123,48 | -0,76% | - |
| 07.12.2023 | 126,73 | 127,15 | 124,43 | 124,43 | -1,83% | 7,00 |
| 06.12.2023 | 124,28 | 127,40 | 124,13 | 126,75 | 1,99% | - |
| 05.12.2023 | 126,43 | 127,00 | 124,03 | 124,28 | -2,01% | 61,00 |
| 04.12.2023 | 123,78 | 127,03 | 123,25 | 126,83 | 2,51% | 92,00 |
| 01.12.2023 | 121,85 | 124,48 | 121,50 | 123,73 | 1,41% | 33,00 |
| 30.11.2023 | 121,55 | 122,83 | 120,93 | 122,00 | -0,06% | 12,00 |