Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 105,25 | 106,71 | 104,87 | 105,39 | -0,01% | - |
| 25.02.2021 | 105,44 | 105,45 | 105,38 | 105,41 | -0,83% | - |
| 24.02.2021 | 106,29 | 106,33 | 106,24 | 106,29 | 1,36% | - |
| 23.02.2021 | 104,44 | 106,50 | 103,30 | 104,86 | 0,27% | - |
| 22.02.2021 | 102,40 | 105,04 | 102,36 | 104,58 | 2,08% | - |
| 19.02.2021 | 101,56 | 102,90 | 101,13 | 102,44 | 1,28% | - |
| 18.02.2021 | 99,91 | 101,62 | 99,57 | 101,15 | 2,22% | - |
| 17.02.2021 | 99,73 | 99,88 | 0,00 | 98,95 | -2,97% | - |
| 16.02.2021 | 102,00 | 102,60 | 101,12 | 101,98 | 2,67% | - |
| 12.02.2021 | 100,65 | 101,24 | 98,69 | 99,33 | -1,20% | - |
| 11.02.2021 | 102,28 | 102,41 | 100,40 | 100,54 | -2,52% | - |
| 10.02.2021 | 102,89 | 103,50 | 102,36 | 103,13 | -0,53% | - |
| 09.02.2021 | 103,47 | 104,28 | 0,00 | 103,68 | 0,08% | - |
| 08.02.2021 | 102,91 | 103,63 | 102,07 | 103,60 | 1,91% | - |
| 05.02.2021 | 101,08 | 101,76 | 100,17 | 101,66 | 1,20% | - |
| 04.02.2021 | 100,44 | 100,46 | 100,39 | 100,45 | 1,90% | - |
| 03.02.2021 | 96,99 | 98,97 | 96,89 | 98,58 | 1,04% | - |
| 02.02.2021 | 97,57 | 97,59 | 97,54 | 97,57 | 2,96% | - |
| 01.02.2021 | 94,79 | 95,44 | 93,68 | 94,76 | 0,86% | - |
| 29.01.2021 | 96,36 | 96,59 | 93,62 | 93,96 | -3,25% | - |
| 28.01.2021 | 100,03 | 100,06 | 96,76 | 97,12 | -1,77% | - |
| 27.01.2021 | 97,01 | 99,39 | 96,60 | 98,87 | -2,60% | - |
| 26.01.2021 | 100,79 | 102,05 | 100,01 | 101,51 | 0,31% | - |
| 25.01.2021 | 101,23 | 101,23 | 101,20 | 101,20 | -0,50% | - |
| 22.01.2021 | 100,62 | 101,92 | 100,56 | 101,70 | -0,45% | - |
| 21.01.2021 | 102,16 | 102,21 | 102,14 | 102,16 | 2,01% | - |
| 20.01.2021 | 99,99 | 100,74 | 99,74 | 100,14 | 0,61% | - |
| 19.01.2021 | 100,64 | 101,31 | 99,10 | 99,54 | -2,59% | - |
| 15.01.2021 | 102,86 | 103,45 | 101,68 | 102,19 | -2,67% | - |
| 14.01.2021 | 106,36 | 106,49 | 104,93 | 104,99 | -0,81% | - |
| 13.01.2021 | 106,87 | 106,87 | 105,48 | 105,85 | -2,45% | - |
| 12.01.2021 | 106,89 | 108,53 | 106,52 | 108,50 | 3,14% | - |
| 11.01.2021 | 104,93 | 105,60 | 104,11 | 105,20 | 1,77% | - |
| 08.01.2021 | 102,68 | 103,93 | 102,17 | 103,37 | -0,47% | - |
| 07.01.2021 | 102,94 | 103,98 | 102,40 | 103,85 | 0,43% | - |
| 06.01.2021 | 100,84 | 103,72 | 100,83 | 103,41 | 4,17% | - |
| 05.01.2021 | 98,19 | 99,89 | 97,68 | 99,27 | 0,70% | - |
| 04.01.2021 | 99,39 | 99,42 | 97,30 | 98,58 | -1,80% | - |
| 31.12.2020 | 99,78 | 100,52 | 99,16 | 100,39 | 0,84% | - |
| 30.12.2020 | 99,66 | 100,07 | 99,30 | 99,55 | 0,81% | - |
| 29.12.2020 | 98,80 | 100,09 | 98,48 | 98,76 | -1,27% | - |
| 28.12.2020 | 101,16 | 101,53 | 99,85 | 100,03 | 1,21% | - |
| 24.12.2020 | 98,95 | 101,68 | 98,40 | 98,84 | -0,82% | - |
| 23.12.2020 | 99,10 | 99,96 | 98,55 | 99,65 | 1,00% | - |
| 22.12.2020 | 97,85 | 99,10 | 97,50 | 98,67 | 1,41% | - |
| 21.12.2020 | 94,64 | 97,54 | 94,62 | 97,30 | -0,99% | - |
| 18.12.2020 | 96,93 | 98,90 | 96,36 | 98,27 | 1,31% | - |
| 17.12.2020 | 97,00 | 97,00 | 96,99 | 96,99 | -2,98% | - |
| 16.12.2020 | 96,59 | 107,80 | 96,59 | 99,97 | 3,51% | - |
| 15.12.2020 | 95,54 | 96,93 | 95,15 | 96,58 | 0,78% | - |
| 14.12.2020 | 98,38 | 98,38 | 95,81 | 95,83 | -1,38% | - |
| 11.12.2020 | 97,22 | 97,51 | 96,22 | 97,18 | 0,11% | - |
| 10.12.2020 | 96,98 | 97,36 | 96,21 | 97,07 | -0,80% | - |
| 09.12.2020 | 97,03 | 98,09 | 96,99 | 97,85 | -0,31% | - |
| 08.12.2020 | 96,75 | 98,29 | 96,62 | 98,15 | 0,50% | - |
| 07.12.2020 | 97,91 | 101,97 | 97,66 | 97,66 | -0,55% | - |
| 04.12.2020 | 97,59 | 98,25 | 97,14 | 98,20 | 1,15% | - |
| 03.12.2020 | 96,28 | 97,72 | 96,11 | 97,08 | -1,84% | - |
| 02.12.2020 | 97,82 | 101,06 | 96,71 | 98,90 | -2,57% | - |
| 01.12.2020 | 101,46 | 102,62 | 100,62 | 101,51 | 3,64% | - |
| 30.11.2020 | 97,27 | 98,47 | 97,25 | 97,94 | -0,47% | - |
| 27.11.2020 | 98,00 | 98,81 | 97,60 | 98,41 | -0,57% | - |
| 25.11.2020 | 98,87 | 99,63 | 98,21 | 98,97 | -2,07% | - |
| 24.11.2020 | 99,86 | 101,47 | 99,17 | 101,07 | 4,27% | - |
| 23.11.2020 | 97,16 | 97,41 | 96,41 | 96,93 | -0,14% | - |
| 20.11.2020 | 96,85 | 97,81 | 96,69 | 97,07 | -0,93% | - |
| 19.11.2020 | 97,26 | 98,32 | 96,41 | 97,98 | -0,75% | - |
| 18.11.2020 | 99,94 | 100,64 | 98,66 | 98,73 | 0,25% | - |
| 17.11.2020 | 98,52 | 98,53 | 98,48 | 98,48 | -0,81% | - |
| 16.11.2020 | 99,51 | 100,16 | 98,88 | 99,28 | 0,26% | - |
| 13.11.2020 | 98,15 | 99,36 | 97,27 | 99,02 | 3,23% | - |
| 12.11.2020 | 95,74 | 96,71 | 95,26 | 95,93 | -1,77% | - |
| 11.11.2020 | 98,66 | 98,88 | 97,51 | 97,65 | -2,11% | - |
| 10.11.2020 | 100,22 | 100,99 | 0,00 | 99,76 | 1,27% | - |
| 09.11.2020 | 0,00 | 103,53 | 0,00 | 98,51 | 3,88% | - |
| 06.11.2020 | 95,79 | 96,43 | 94,54 | 94,83 | -1,45% | - |
| 05.11.2020 | 96,35 | 98,15 | 96,05 | 96,22 | 1,18% | - |
| 04.11.2020 | 96,61 | 97,79 | 94,94 | 95,10 | -3,37% | - |
| 03.11.2020 | 96,26 | 98,69 | 96,26 | 98,42 | 5,81% | - |
| 02.11.2020 | 92,63 | 93,58 | 0,00 | 93,02 | 3,20% | - |
| 30.10.2020 | 90,36 | 90,75 | 88,97 | 90,14 | -0,58% | - |
| 29.10.2020 | 90,13 | 91,87 | 89,82 | 90,66 | 1,17% | - |
| 28.10.2020 | 92,18 | 92,39 | 89,41 | 89,62 | -4,54% | - |
| 27.10.2020 | 93,89 | 93,89 | 93,86 | 93,88 | -1,50% | - |
| 26.10.2020 | 95,43 | 96,03 | 94,31 | 95,31 | -3,49% | - |
| 23.10.2020 | 98,00 | 98,84 | 97,12 | 98,76 | 2,02% | - |
| 22.10.2020 | 98,88 | 98,88 | 95,77 | 96,81 | -5,14% | - |
| 21.10.2020 | 102,81 | 103,34 | 101,77 | 102,05 | 0,21% | - |
| 20.10.2020 | 101,99 | 103,66 | 101,66 | 101,84 | 1,27% | - |
| 19.10.2020 | 0,00 | 102,51 | 0,00 | 100,56 | -0,33% | - |
| 16.10.2020 | 101,18 | 101,62 | 100,70 | 100,89 | -0,39% | - |
| 15.10.2020 | 101,30 | 101,95 | 100,62 | 101,28 | 0,34% | - |
| 14.10.2020 | 100,72 | 101,62 | 100,30 | 100,94 | 0,95% | - |
| 13.10.2020 | 99,76 | 100,42 | 99,36 | 99,99 | -0,25% | - |
| 12.10.2020 | 100,38 | 100,96 | 99,78 | 100,25 | -0,14% | - |
| 09.10.2020 | 102,04 | 102,05 | 100,21 | 100,39 | -0,59% | - |
| 08.10.2020 | 99,54 | 101,11 | 98,94 | 100,99 | 2,17% | - |
| 07.10.2020 | 98,35 | 99,45 | 97,99 | 98,85 | 2,46% | - |
| 06.10.2020 | 97,41 | 99,12 | 96,14 | 96,47 | -0,96% | - |
| 05.10.2020 | 97,28 | 97,41 | 97,28 | 97,41 | 1,49% | - |