151,525€
13,21%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 149,65 | 152,40 | 148,98 | 151,30 | 0,51% | - |
| 18.04.2024 | 135,23 | 154,15 | 134,45 | 150,52 | 11,52% | - |
| 17.04.2024 | 136,27 | 137,15 | 134,95 | 134,98 | -0,83% | - |
| 16.04.2024 | 136,18 | 137,30 | 135,40 | 136,10 | -0,07% | - |
| 15.04.2024 | 136,93 | 139,15 | 135,80 | 136,20 | -0,35% | - |
| 12.04.2024 | 136,43 | 137,65 | 135,90 | 136,68 | 0,76% | - |
| 11.04.2024 | 138,00 | 139,05 | 135,65 | 135,65 | -1,74% | - |
| 10.04.2024 | 138,70 | 139,45 | 137,33 | 138,05 | -0,40% | 70,00 |
| 09.04.2024 | 138,45 | 139,58 | 137,20 | 138,60 | 0,04% | - |
| 08.04.2024 | 138,27 | 139,95 | 138,20 | 138,55 | 0,09% | 35,00 |
| 05.04.2024 | 137,65 | 139,77 | 137,40 | 138,43 | 0,78% | - |
| 04.04.2024 | 140,70 | 141,60 | 137,35 | 137,35 | -2,81% | - |
| 03.04.2024 | 142,43 | 142,83 | 141,13 | 141,33 | -1,05% | - |
| 02.04.2024 | 143,68 | 144,45 | 142,40 | 142,83 | 0,42% | - |
| 28.03.2024 | 143,33 | 148,27 | 138,02 | 142,23 | -0,84% | - |
| 27.03.2024 | 141,15 | 153,77 | 138,50 | 143,43 | 1,99% | - |
| 26.03.2024 | 141,65 | 142,10 | 137,00 | 140,63 | -1,61% | - |
| 25.03.2024 | 143,98 | 144,38 | 141,60 | 142,93 | -0,83% | - |
| 22.03.2024 | 145,18 | 157,75 | 139,33 | 144,13 | -0,67% | - |
| 21.03.2024 | 142,38 | 148,43 | 139,18 | 145,10 | 0,22% | - |
| 20.03.2024 | 142,73 | 144,80 | 135,70 | 144,77 | 1,49% | - |
| 19.03.2024 | 141,25 | 144,75 | 137,88 | 142,65 | 1,13% | - |
| 18.03.2024 | 141,27 | 142,70 | 137,05 | 141,05 | -0,14% | - |
| 15.03.2024 | 139,45 | 142,50 | 139,05 | 141,25 | 0,75% | - |
| 14.03.2024 | 140,45 | 140,98 | 138,52 | 140,20 | -1,02% | - |
| 13.03.2024 | 140,90 | 141,75 | 135,90 | 141,65 | 1,43% | - |
| 12.03.2024 | 139,55 | 141,45 | 135,95 | 139,65 | 0,83% | 401,00 |
| 11.03.2024 | 137,80 | 139,63 | 137,35 | 138,50 | 0,31% | - |
| 08.03.2024 | 137,75 | 138,48 | 136,77 | 138,08 | 0,22% | - |
| 07.03.2024 | 137,25 | 139,88 | 137,05 | 137,77 | 0,20% | - |
| 06.03.2024 | 138,10 | 139,02 | 137,20 | 137,50 | -0,43% | - |
| 05.03.2024 | 137,85 | 140,33 | 137,48 | 138,10 | -0,07% | - |
| 04.03.2024 | 137,40 | 138,63 | 137,15 | 138,20 | 0,40% | - |
| 01.03.2024 | 138,30 | 138,35 | 136,23 | 137,65 | -0,31% | - |
| 29.02.2024 | 139,00 | 140,15 | 137,55 | 138,08 | -1,39% | - |
| 28.02.2024 | 138,95 | 141,00 | 138,75 | 140,02 | 0,85% | - |
| 27.02.2024 | 136,68 | 139,05 | 136,58 | 138,85 | 1,46% | - |
| 26.02.2024 | 136,48 | 138,13 | 136,18 | 136,85 | 0,15% | - |
| 23.02.2024 | 135,13 | 137,27 | 134,38 | 136,65 | 1,22% | - |
| 22.02.2024 | 133,68 | 135,73 | 133,10 | 135,00 | 1,07% | - |
| 21.02.2024 | 133,43 | 134,98 | 132,33 | 133,58 | 0,06% | 45,00 |
| 20.02.2024 | 132,43 | 134,08 | 130,60 | 133,50 | 0,66% | - |
| 19.02.2024 | 132,68 | 132,88 | 132,58 | 132,63 | 0,06% | 100,00 |
| 16.02.2024 | 133,38 | 134,38 | 132,43 | 132,55 | -0,66% | - |
| 15.02.2024 | 134,48 | 134,63 | 125,38 | 133,43 | -0,65% | - |
| 14.02.2024 | 132,83 | 134,73 | 132,75 | 134,30 | 0,96% | - |
| 13.02.2024 | 134,68 | 134,77 | 131,95 | 133,02 | -1,26% | - |
| 12.02.2024 | 132,68 | 135,52 | 132,43 | 134,73 | 1,47% | - |
| 09.02.2024 | 131,98 | 132,77 | 131,23 | 132,77 | 0,53% | - |
| 08.02.2024 | 132,43 | 132,88 | 128,80 | 132,08 | -0,30% | - |
| 07.02.2024 | 131,40 | 132,77 | 130,95 | 132,48 | 0,84% | - |
| 06.02.2024 | 130,30 | 131,38 | 128,95 | 131,38 | 0,69% | - |
| 05.02.2024 | 131,75 | 132,60 | 129,80 | 130,48 | -1,08% | - |
| 02.02.2024 | 131,25 | 133,10 | 130,48 | 131,90 | 0,50% | - |
| 01.02.2024 | 129,95 | 131,25 | 128,50 | 131,25 | 1,16% | - |
| 31.01.2024 | 132,38 | 132,73 | 128,98 | 129,75 | -1,74% | - |
| 30.01.2024 | 131,75 | 132,33 | 130,20 | 132,05 | 0,19% | - |
| 29.01.2024 | 131,35 | 133,23 | 131,10 | 131,80 | 0,34% | 9,00 |
| 26.01.2024 | 131,15 | 132,35 | 130,80 | 131,35 | -0,08% | - |
| 25.01.2024 | 130,50 | 131,80 | 129,88 | 131,45 | 0,94% | - |
| 24.01.2024 | 131,83 | 131,85 | 129,80 | 130,23 | -1,23% | - |
| 23.01.2024 | 131,50 | 133,48 | 131,30 | 131,85 | -0,04% | - |
| 22.01.2024 | 130,45 | 132,35 | 130,33 | 131,90 | 1,15% | - |
| 19.01.2024 | 128,10 | 131,63 | 127,90 | 130,40 | 1,66% | - |
| 18.01.2024 | 126,53 | 128,80 | 126,48 | 128,27 | 1,18% | - |
| 17.01.2024 | 128,20 | 129,33 | 126,13 | 126,78 | -1,36% | - |
| 16.01.2024 | 126,68 | 128,58 | 126,48 | 128,52 | 1,46% | - |
| 15.01.2024 | 126,63 | 126,83 | 126,38 | 126,68 | -0,02% | 10,00 |
| 12.01.2024 | 126,08 | 128,02 | 125,60 | 126,70 | 0,44% | - |
| 11.01.2024 | 125,58 | 126,48 | 124,73 | 126,15 | 0,48% | - |
| 10.01.2024 | 125,43 | 126,63 | 125,08 | 125,55 | 0,02% | - |
| 09.01.2024 | 126,23 | 126,98 | 124,78 | 125,53 | -0,63% | - |
| 08.01.2024 | 124,30 | 126,33 | 123,78 | 126,33 | 1,14% | - |
| 05.01.2024 | 124,53 | 125,25 | 123,35 | 124,90 | 0,42% | - |
| 04.01.2024 | 124,73 | 125,13 | 123,23 | 124,38 | -0,22% | - |
| 03.01.2024 | 125,88 | 127,35 | 124,43 | 124,65 | -1,19% | - |
| 02.01.2024 | 125,63 | 128,63 | 125,53 | 126,15 | 0,42% | - |
| 29.12.2023 | 125,08 | 125,83 | 125,08 | 125,63 | 0,46% | - |
| 28.12.2023 | 124,98 | 125,43 | 123,85 | 125,05 | 0,10% | - |
| 27.12.2023 | 125,63 | 125,78 | 124,25 | 124,93 | -1,01% | - |
| 22.12.2023 | 125,53 | 127,00 | 125,08 | 126,20 | 0,26% | - |
| 21.12.2023 | 125,38 | 126,30 | 124,43 | 125,88 | 0,54% | - |
| 20.12.2023 | 126,73 | 127,48 | 125,13 | 125,20 | -1,09% | - |
| 19.12.2023 | 127,15 | 128,43 | 126,13 | 126,58 | -0,88% | 160,00 |
| 18.12.2023 | 127,50 | 128,08 | 126,10 | 127,70 | 0,51% | - |
| 15.12.2023 | 127,45 | 128,45 | 125,40 | 127,05 | -0,14% | - |
| 14.12.2023 | 126,48 | 128,70 | 126,08 | 127,23 | 0,63% | 109,00 |
| 13.12.2023 | 125,83 | 126,95 | 124,98 | 126,43 | 0,68% | - |
| 12.12.2023 | 125,83 | 126,18 | 124,70 | 125,58 | -0,30% | - |
| 11.12.2023 | 123,53 | 126,33 | 123,33 | 125,95 | 1,94% | - |
| 08.12.2023 | 124,53 | 126,25 | 123,38 | 123,55 | -0,68% | - |
| 07.12.2023 | 126,78 | 127,15 | 124,05 | 124,40 | -1,93% | - |
| 06.12.2023 | 124,28 | 127,38 | 124,13 | 126,85 | 0,79% | - |
| 05.12.2023 | 126,43 | 126,90 | 123,78 | 125,85 | -0,69% | - |
| 04.12.2023 | 123,78 | 126,98 | 123,48 | 126,73 | 2,34% | - |
| 01.12.2023 | 121,85 | 124,78 | 121,40 | 123,83 | 1,45% | - |
| 30.11.2023 | 121,55 | 123,13 | 120,63 | 122,05 | 0,06% | - |
| 29.11.2023 | 122,33 | 123,43 | 121,75 | 121,98 | -0,27% | - |
| 28.11.2023 | 123,48 | 123,50 | 121,90 | 122,30 | -0,83% | - |
| 27.11.2023 | 125,23 | 125,78 | 123,33 | 123,33 | -1,75% | - |