149,800€
-1,58%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 150,65 | 151,23 | 148,35 | 148,93 | -2,15% | - |
| 24.04.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 0,73% | 2,00 |
| 23.04.2024 | 153,50 | 153,50 | 151,10 | 151,10 | -1,24% | 5,00 |
| 22.04.2024 | 151,95 | 153,00 | 151,60 | 153,00 | 1,43% | 143,00 |
| 19.04.2024 | 150,75 | 150,85 | 148,55 | 150,85 | 1,38% | 33,00 |
| 18.04.2024 | 135,00 | 149,80 | 134,50 | 148,80 | 9,86% | 215,00 |
| 17.04.2024 | 135,45 | 135,45 | 135,45 | 135,45 | -0,99% | 8,00 |
| 16.04.2024 | 136,08 | 137,02 | 135,40 | 136,80 | 0,88% | - |
| 15.04.2024 | 137,55 | 137,55 | 135,60 | 135,60 | -1,63% | 24,00 |
| 12.04.2024 | 137,85 | 137,85 | 137,85 | 137,85 | 0,73% | 1,00 |
| 11.04.2024 | 138,70 | 138,70 | 136,85 | 136,85 | -0,55% | 46,00 |
| 10.04.2024 | 138,05 | 138,05 | 137,60 | 137,60 | -0,18% | 98,00 |
| 09.04.2024 | 139,00 | 139,00 | 137,85 | 137,85 | -1,11% | 117,00 |
| 08.04.2024 | 137,65 | 139,45 | 137,65 | 139,40 | 1,27% | 29,00 |
| 05.04.2024 | 138,20 | 138,30 | 137,65 | 137,65 | -1,41% | 62,00 |
| 04.04.2024 | 141,40 | 141,60 | 139,52 | 139,63 | -1,53% | - |
| 03.04.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -1,36% | 65,00 |
| 02.04.2024 | 144,35 | 144,35 | 143,15 | 143,75 | 0,42% | 73,00 |
| 28.03.2024 | 143,15 | 143,15 | 143,15 | 143,15 | 0,10% | 1,00 |
| 27.03.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 1,20% | 25,00 |
| 26.03.2024 | 141,30 | 141,30 | 141,30 | 141,30 | -0,91% | 20,00 |
| 25.03.2024 | 144,80 | 144,80 | 142,60 | 142,60 | -1,28% | 5,00 |
| 22.03.2024 | 144,65 | 144,65 | 144,45 | 144,45 | 0,28% | 18,00 |
| 21.03.2024 | 144,40 | 144,40 | 144,05 | 144,05 | 0,84% | 95,00 |
| 20.03.2024 | 142,85 | 142,85 | 142,85 | 142,85 | 0,63% | 30,00 |
| 15.03.2024 | 140,20 | 141,95 | 140,20 | 141,95 | 1,39% | 5,00 |
| 14.03.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,67% | 20,00 |
| 13.03.2024 | 141,65 | 141,65 | 140,95 | 140,95 | 1,84% | 90,00 |
| 07.03.2024 | 137,85 | 139,10 | 137,85 | 138,40 | 0,73% | 11,00 |
| 06.03.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -0,97% | 1,00 |
| 05.03.2024 | 138,75 | 138,75 | 138,60 | 138,75 | 0,58% | 4,00 |
| 04.03.2024 | 138,05 | 138,55 | 137,95 | 137,95 | 0,33% | 71,00 |
| 01.03.2024 | 138,80 | 138,80 | 137,15 | 137,50 | -0,76% | 20,00 |
| 29.02.2024 | 139,40 | 139,40 | 138,55 | 138,55 | -1,60% | 36,00 |
| 28.02.2024 | 138,30 | 140,80 | 138,30 | 140,80 | 1,26% | 37,00 |
| 27.02.2024 | 136,15 | 139,05 | 136,10 | 139,05 | 1,24% | 50,00 |
| 26.02.2024 | 137,35 | 137,35 | 137,35 | 137,35 | 0,88% | 3,00 |
| 23.02.2024 | 135,55 | 136,15 | 135,10 | 136,15 | 0,52% | 13,00 |
| 22.02.2024 | 135,45 | 135,45 | 135,45 | 135,45 | 0,89% | 8,00 |
| 21.02.2024 | 133,75 | 134,50 | 133,50 | 134,25 | 1,02% | 70,00 |
| 20.02.2024 | 133,00 | 133,00 | 131,30 | 132,90 | -0,26% | 49,00 |
| 19.02.2024 | 133,25 | 133,25 | 133,25 | 133,25 | 4,06% | 3,00 |
| 15.02.2024 | 135,15 | 135,15 | 125,00 | 128,05 | -4,26% | 62,00 |
| 14.02.2024 | 132,40 | 133,95 | 132,40 | 133,75 | 0,75% | 32,00 |
| 13.02.2024 | 132,75 | 132,75 | 132,75 | 132,75 | -1,92% | 8,00 |
| 12.02.2024 | 132,20 | 135,35 | 132,20 | 135,35 | 2,85% | 25,00 |
| 09.02.2024 | 131,60 | 131,60 | 131,60 | 131,60 | -0,27% | 20,00 |
| 08.02.2024 | 131,85 | 133,30 | 131,80 | 131,95 | -0,38% | 274,00 |
| 07.02.2024 | 131,90 | 132,45 | 131,55 | 132,45 | 1,30% | 29,00 |
| 06.02.2024 | 129,70 | 130,95 | 129,70 | 130,75 | 0,08% | 46,00 |
| 05.02.2024 | 131,15 | 132,75 | 130,65 | 130,65 | -0,27% | 94,00 |
| 02.02.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 1,08% | 25,00 |
| 01.02.2024 | 130,75 | 130,75 | 129,50 | 129,60 | -0,69% | 14,00 |
| 31.01.2024 | 130,50 | 130,50 | 130,50 | 130,50 | -0,38% | 25,00 |
| 30.01.2024 | 132,35 | 132,35 | 131,00 | 131,00 | -0,49% | 15,00 |
| 29.01.2024 | 132,15 | 132,35 | 131,10 | 131,65 | -0,23% | 100,00 |
| 26.01.2024 | 131,85 | 131,95 | 131,60 | 131,95 | 0,38% | 52,00 |
| 25.01.2024 | 129,75 | 131,55 | 129,75 | 131,45 | 1,08% | 52,00 |
| 24.01.2024 | 132,45 | 132,45 | 130,05 | 130,05 | -2,18% | 95,00 |
| 23.01.2024 | 132,15 | 132,95 | 131,40 | 132,95 | 0,80% | 19,00 |
| 22.01.2024 | 131,05 | 131,90 | 131,05 | 131,90 | 3,53% | 143,00 |
| 17.01.2024 | 128,75 | 128,80 | 127,40 | 127,40 | -0,62% | 54,00 |
| 16.01.2024 | 127,35 | 128,75 | 127,35 | 128,20 | 0,83% | 100,00 |
| 15.01.2024 | 127,20 | 127,20 | 127,15 | 127,15 | 0,36% | 5,00 |
| 12.01.2024 | 126,80 | 126,90 | 126,70 | 126,70 | 1,24% | 7,00 |
| 11.01.2024 | 125,15 | 125,15 | 125,15 | 125,15 | -0,91% | 1,00 |
| 10.01.2024 | 124,70 | 126,45 | 124,60 | 126,30 | -0,08% | 36,00 |
| 09.01.2024 | 126,75 | 126,75 | 126,40 | 126,40 | 0,68% | 6,00 |
| 08.01.2024 | 123,70 | 125,55 | 123,70 | 125,55 | 0,56% | 232,00 |
| 05.01.2024 | 125,10 | 125,10 | 124,85 | 124,85 | -0,04% | 18,00 |
| 04.01.2024 | 123,90 | 124,90 | 123,90 | 124,90 | -1,34% | 27,00 |
| 03.01.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,20% | 16,00 |
| 02.01.2024 | 125,10 | 127,50 | 125,10 | 126,85 | 1,48% | 100,00 |
| 29.12.2023 | 125,90 | 126,30 | 125,00 | 125,00 | 0,68% | 143,00 |
| 28.12.2023 | 124,30 | 124,95 | 123,90 | 124,15 | -0,36% | 157,00 |
| 27.12.2023 | 126,10 | 126,10 | 124,60 | 124,60 | -1,85% | 90,00 |
| 22.12.2023 | 124,65 | 126,95 | 124,60 | 126,95 | 2,17% | 43,00 |
| 21.12.2023 | 124,85 | 124,85 | 124,25 | 124,25 | -2,28% | 101,00 |
| 20.12.2023 | 126,10 | 127,30 | 126,10 | 127,15 | 0,39% | 123,00 |
| 19.12.2023 | 128,20 | 128,20 | 126,55 | 126,65 | -1,02% | 53,00 |
| 18.12.2023 | 127,95 | 127,95 | 127,95 | 127,95 | 0,12% | 45,00 |
| 15.12.2023 | 128,00 | 128,65 | 126,25 | 127,80 | -0,51% | 56,00 |
| 14.12.2023 | 126,15 | 128,45 | 125,85 | 128,45 | 1,74% | 109,00 |
| 13.12.2023 | 126,50 | 126,50 | 126,10 | 126,25 | 1,00% | 33,00 |
| 12.12.2023 | 125,00 | 125,00 | 125,00 | 125,00 | -0,48% | 47,00 |
| 11.12.2023 | 124,00 | 125,60 | 123,05 | 125,60 | 0,60% | 72,00 |
| 07.12.2023 | 127,10 | 127,10 | 124,85 | 124,85 | 0,40% | 7,00 |
| 05.12.2023 | 127,00 | 127,00 | 124,35 | 124,35 | -1,43% | 61,00 |
| 04.12.2023 | 124,30 | 126,40 | 123,25 | 126,15 | 3,23% | 92,00 |
| 01.12.2023 | 122,60 | 123,10 | 121,50 | 122,20 | 0,21% | 33,00 |
| 30.11.2023 | 121,95 | 121,95 | 121,95 | 121,95 | -0,33% | 12,00 |
| 29.11.2023 | 123,30 | 123,30 | 122,20 | 122,35 | 0,16% | 57,00 |
| 28.11.2023 | 122,15 | 122,15 | 122,15 | 122,15 | -1,33% | 33,00 |
| 27.11.2023 | 123,80 | 123,80 | 123,80 | 123,80 | -1,82% | 28,00 |
| 24.11.2023 | 125,85 | 126,10 | 125,85 | 126,10 | -0,83% | 2,00 |
| 23.11.2023 | 126,70 | 127,15 | 126,70 | 127,15 | 0,51% | 3,00 |
| 22.11.2023 | 126,75 | 126,75 | 126,50 | 126,50 | 1,44% | 55,00 |
| 21.11.2023 | 124,70 | 124,70 | 124,70 | 124,70 | -1,31% | 4,00 |
| 20.11.2023 | 126,30 | 126,35 | 126,30 | 126,35 | 0,16% | 15,00 |
| 17.11.2023 | 126,15 | 126,15 | 126,15 | 126,15 | -1,14% | 11,00 |