WKN: | 858406 |
ISIN: | US3724601055 |
Land: | USA |
Branche: | Sonstiges |
Sektor: | Kraftfahrzeug-Zulieferer |
Weshalb die Genuine Parts Company-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 03. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
02.07.2025 |
106,05 106,10 |
106,10 106,05 |
106,05 | 106,10 |
0 3,01% |
3,01% |
01.07.2025 |
103,00 103,00 |
103,00 103,00 |
103,00 | 103,00 |
0 0,00% |
0,00% |
30.06.2025 |
103,00 103,00 |
103,00 103,00 |
103,00 | 103,00 |
0 0,54% |
0,54% |
27.06.2025 |
102,45 102,45 |
102,45 102,45 |
102,45 | 102,45 |
0 -0,10% |
-0,10% |
26.06.2025 |
102,55 102,55 |
102,55 102,55 |
102,55 | 102,55 |
0 -2,19% |
-2,19% |
25.06.2025 |
104,85 104,85 |
104,85 104,85 |
104,85 | 104,85 |
0 0,00% |
0,00% |
24.06.2025 |
104,85 104,85 |
104,85 104,85 |
104,85 | 104,85 |
0 1,35% |
1,35% |
23.06.2025 |
103,45 103,45 |
103,45 103,45 |
103,45 | 103,45 |
0 0,15% |
0,15% |
20.06.2025 |
103,30 103,30 |
103,30 103,30 |
103,30 | 103,30 |
0 -0,53% |
-0,53% |
19.06.2025 |
103,85 103,85 |
103,85 103,85 |
103,85 | 103,85 |
0 -0,14% |
-0,14% |
18.06.2025 |
104,00 104,00 |
104,00 104,00 |
104,00 | 104,00 |
0 0,00% |
0,00% |
17.06.2025 |
104,00 104,00 |
104,00 104,00 |
104,00 | 104,00 |
0 -0,14% |
-0,14% |
16.06.2025 |
104,15 104,15 |
104,15 104,15 |
104,15 | 104,15 |
0 -0,81% |
-0,81% |
13.06.2025 |
105,00 105,00 |
105,00 105,00 |
105,00 | 105,00 |
0 -1,91% |
-1,91% |
12.06.2025 |
107,05 107,05 |
107,05 107,05 |
107,05 | 107,05 |
0 -2,77% |
-2,77% |
11.06.2025 |
110,10 110,10 |
110,10 110,10 |
110,10 | 110,10 |
0 0,09% |
0,09% |
10.06.2025 |
110,00 110,00 |
110,00 110,00 |
110,00 | 110,00 |
0 0,00% |
0,00% |
09.06.2025 |
110,00 110,00 |
110,00 110,00 |
110,00 | 110,00 |
0 -0,23% |
-0,23% |
06.06.2025 |
110,25 110,25 |
110,25 110,25 |
110,25 | 110,25 |
0 -0,77% |
-0,77% |
05.06.2025 |
111,10 111,10 |
111,10 111,10 |
111,10 | 111,10 |
0 -0,80% |
-0,80% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
111,30 113,40 |
115,65 110,55 |
110,55 | 113,40 | 1,89% |
Februar |
113,40 117,55 |
119,10 111,45 |
111,45 | 117,55 | 3,66% |
März |
117,55 109,00 |
119,60 109,00 |
109,00 | 109,00 | -7,27% |
April |
109,00 103,45 |
109,25 93,74 |
93,74 | 103,45 | -5,09% |
Mai |
103,45 111,20 |
113,90 102,60 |
102,60 | 111,20 | 7,49% |
Juni |
111,20 102,95 |
111,80 101,55 |
101,55 | 102,95 | -7,42% |
Juli |
102,95 106,10 |
106,10 102,45 |
102,45 | 106,10 | 3,06% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
111,30 106,10 |
119,60 93,74 |
93,74 | 106,10 | -4,67% |
2024 |
124,45 111,30 |
152,50 103,25 |
103,25 | 111,30 | -10,57% |
2023 |
162,94 124,45 |
170,84 119,60 |
119,60 | 124,45 | -23,62% |
2022 |
122,65 162,94 |
182,42 101,35 |
101,35 | 162,94 | 32,85% |
2021 |
80,11 122,65 |
122,65 77,17 |
77,17 | 122,65 | 53,10% |
2020 |
95,00 80,11 |
95,00 47,00 |
47,00 | 80,11 | -15,67% |
2019 |
82,61 95,00 |
101,84 78,14 |
78,14 | 95,00 | 15,00% |
2018 |
79,52 82,61 |
91,65 69,86 |
69,86 | 82,61 | 3,89% |
2017 |
91,22 79,52 |
94,50 68,25 |
68,25 | 79,52 | -12,83% |
2016 |
79,64 91,22 |
95,09 70,53 |
70,53 | 91,22 | 14,54% |
2015 |
88,74 79,64 |
91,01 70,02 |
70,02 | 79,64 | -10,25% |
2014 |
60,26 88,74 |
88,74 57,19 |
57,19 | 88,74 | 47,26% |
2013 |
47,75 60,26 |
65,05 47,75 |
47,75 | 60,26 | 26,20% |
2012 |
47,40 47,75 |
52,33 45,80 |
45,80 | 47,75 | 0,74% |
2011 |
38,29 47,40 |
47,40 32,27 |
32,27 | 47,40 | 23,79% |
2010 |
26,69 38,29 |
38,78 26,12 |
26,12 | 38,29 | 43,46% |
2009 |
25,01 26,69 |
28,39 19,53 |
19,53 | 26,69 | 6,72% |
2008 |
32,09 25,01 |
32,09 23,00 |
23,00 | 25,01 | -22,06% |
2007 |
35,96 32,09 |
38,06 31,10 |
31,10 | 32,09 | -10,76% |
2006 |
36,84 35,96 |
37,42 31,19 |
31,19 | 35,96 | -2,39% |
2005 |
32,00 36,84 |
38,27 31,63 |
31,63 | 36,84 | 15,13% |
2004 |
26,10 32,00 |
33,50 25,20 |
25,20 | 32,00 | 22,61% |
2003 |
29,20 26,10 |
30,60 24,40 |
24,40 | 26,10 | -10,62% |
2002 |
21,20 29,20 |
42,50 21,20 |
21,20 | 29,20 | 37,74% |
2001 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 | 0,00% |
2000 |
22,00 21,20 |
22,00 21,20 |
21,20 | 21,20 | -3,64% |