Genuine Parts

GPC
🏛️ Deutschland →
116.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 116.60 116.60 116.60 116.60 0.0M
2025-09-25 117.60 118.10 117.60 118.10 0.0M
2025-09-24 117.25 117.25 117.10 117.10 0.0M
2025-09-23 117.55 118.40 117.55 118.40 0.0M
2025-09-22 119.25 119.45 117.70 119.45 0.0M
2025-09-19 116.45 116.45 116.45 116.45 0.0M
2025-09-18 117.50 117.50 117.50 117.50 0.0M
2025-09-17 117.95 117.95 117.95 117.95 0.0M
2025-09-16 117.40 117.80 117.40 117.80 0.0M
2025-09-15 121.10 121.10 119.85 119.85 0.0M
2025-09-12 120.65 120.65 120.65 120.65 0.0M
2025-09-11 119.10 121.25 119.10 121.25 0.0M
2025-09-10 117.70 117.70 117.70 117.70 0.0M
2025-09-09 118.70 118.70 118.70 118.70 0.0M
2025-09-08 119.65 119.65 117.15 118.65 0.0M
2025-09-05 120.40 120.40 118.00 118.00 0.0M
2025-09-04 116.25 120.25 116.25 120.25 0.0M
2025-09-03 117.15 117.15 116.10 116.60 0.0M
2025-09-02 118.65 119.85 118.65 118.75 0.0M
2025-09-01 119.40 119.40 118.35 119.25 0.0M
2025-08-29 119.40 119.45 119.40 119.45 0.0M
2025-08-28 120.75 120.75 120.75 120.75 0.0M
2025-08-27 119.20 120.80 119.05 120.80 0.0M
2025-08-26 119.00 120.55 118.85 120.55 0.0M
2025-08-25 119.35 120.00 119.10 120.00 0.0M
2025-08-22 117.80 119.80 117.80 119.80 0.0M
2025-08-21 116.65 116.65 116.65 116.65 0.0M
2025-08-20 118.45 119.25 117.55 117.55 0.0M
2025-08-19 119.10 119.10 119.10 119.10 0.0M
2025-08-18 116.95 117.90 116.95 117.85 0.0M
2025-08-15 119.30 119.30 117.50 117.65 0.0M
2025-08-14 118.30 118.30 118.30 118.30 0.0M
2025-08-13 117.60 117.60 117.60 117.60 0.0M
2025-08-12 115.40 115.40 114.90 114.90 0.0M
2025-08-11 114.95 114.95 114.40 114.75 0.0M
2025-08-08 114.45 114.45 114.45 114.45 0.0M
2025-08-07 114.90 115.80 113.60 113.60 0.0M
2025-08-06 114.35 114.35 114.00 114.00 0.0M
2025-08-05 113.55 114.35 113.55 114.20 0.0M
2025-08-04 111.00 112.10 111.00 112.10 0.0M
2025-08-01 112.95 112.95 109.90 110.20 0.0M
2025-07-31 115.20 115.20 114.85 115.10 0.0M
2025-07-30 116.00 116.65 116.00 116.05 0.0M
2025-07-29 114.70 115.65 114.70 115.65 0.0M
2025-07-28 114.95 114.95 113.90 113.90 0.0M
2025-07-25 112.90 114.25 112.90 113.75 0.0M
2025-07-24 113.25 113.25 113.25 113.25 0.0M
2025-07-23 114.45 114.45 113.80 114.35 0.0M
2025-07-22 105.50 112.50 105.35 112.50 0.0M
2025-07-21 105.30 106.95 105.30 106.95 0.0M
2025-07-18 105.40 106.60 105.40 106.60 0.0M
2025-07-17 104.90 105.20 104.90 105.20 0.0M
2025-07-16 105.55 105.75 105.55 105.75 0.0M
2025-07-15 107.00 107.35 106.65 106.65 0.0M
2025-07-14 106.55 106.60 105.70 106.45 0.0M
2025-07-11 106.00 106.00 105.85 105.85 0.0M
2025-07-10 107.00 107.00 107.00 107.00 0.0M
2025-07-09 107.55 107.95 107.55 107.95 0.0M
2025-07-08 106.30 107.30 106.30 107.30 0.0M
2025-07-07 107.65 109.15 107.65 108.30 0.0M
2025-07-04 107.45 107.45 107.45 107.45 0.0M
2025-07-03 107.65 108.90 107.65 108.50 0.0M
2025-07-02 106.25 106.25 106.25 106.25 0.0M
2025-07-01 103.30 107.05 103.30 107.05 0.0M
2025-06-30 103.30 103.30 102.85 103.10 0.0M
2025-06-27 102.35 102.40 102.35 102.40 0.0M
2025-06-26 101.35 101.35 100.75 101.05 0.0M
2025-06-25 104.05 104.05 104.05 104.05 0.0M
2025-06-24 104.80 104.90 104.80 104.90 0.0M
2025-06-23 103.40 105.15 103.40 104.60 0.0M
2025-06-20 103.30 103.50 103.30 103.50 0.0M
2025-06-19 102.95 102.95 102.95 102.95 0.0M
2025-06-18 104.40 104.40 103.30 103.80 0.0M
2025-06-17 103.05 104.40 103.05 104.40 0.0M
2025-06-16 104.00 104.05 103.65 104.05 0.0M
2025-06-13 105.35 105.35 103.75 103.75 0.0M
2025-06-12 105.50 105.50 105.25 105.25 0.0M
2025-06-11 111.00 111.00 111.00 111.00 0.0M
2025-06-10 109.20 110.85 109.15 110.30 0.0M
2025-06-09 110.15 110.15 108.50 108.50 0.0M
2025-06-06 109.25 110.35 109.25 110.35 0.0M
2025-06-05 111.10 111.15 109.45 110.10 0.0M
2025-06-04 112.65 112.90 111.15 111.15 0.0M
2025-06-03 111.20 113.15 111.20 112.60 0.0M
2025-06-02 111.40 111.95 110.00 111.95 0.0M
2025-05-30 110.80 111.90 110.80 111.90 0.0M
2025-05-29 112.50 112.50 112.50 112.50 0.0M
2025-05-28 112.70 112.90 111.85 111.85 0.0M
2025-05-27 113.90 113.90 112.65 112.65 0.0M
2025-05-26 112.70 113.90 112.70 113.90 0.0M
2025-05-23 111.70 112.65 110.90 110.90 0.0M
2025-05-22 111.15 112.85 110.15 112.60 0.0M
2025-05-21 111.90 112.45 111.90 112.45 0.0M
2025-05-20 115.20 115.20 114.35 114.35 0.0M
2025-05-19 113.15 113.15 113.15 113.15 0.0M
2025-05-16 114.20 115.00 114.20 115.00 0.0M
2025-05-15 110.75 111.75 110.75 111.75 0.0M
2025-05-14 106.95 110.45 106.95 110.45 0.0M
2025-05-13 109.00 109.50 109.00 109.50 0.0M
2025-05-12 107.25 109.40 107.25 109.00 0.0M
2025-05-09 103.75 104.50 103.75 104.30 0.0M
2025-05-08 103.50 105.40 103.50 105.40 0.0M
2025-05-07 103.95 104.45 102.55 102.55 0.0M
2025-05-06 104.15 105.05 103.95 104.10 0.0M
2025-05-05 106.45 107.85 105.20 105.30 0.0M
2025-05-02 103.65 106.70 102.30 106.55 0.0M
2025-04-29 103.90 103.95 103.90 103.95 0.0M
2025-04-25 103.55 103.55 102.00 102.00 0.0M
2025-04-24 101.50 101.80 101.10 101.10 0.0M
2025-04-23 101.65 104.25 101.65 103.85 0.0M
2025-04-22 96.30 99.76 96.30 99.76 0.0M
2025-04-17 99.34 99.92 97.92 99.92 0.0M
2025-04-16 100.00 100.70 100.00 100.70 0.0M
2025-04-15 103.20 103.35 102.00 102.00 0.0M
2025-04-14 101.65 103.40 101.65 103.40 0.0M
2025-04-11 100.25 101.85 100.25 101.20 0.0M
2025-04-10 103.40 104.05 98.04 98.04 0.0M
2025-04-09 94.04 103.85 94.04 103.85 0.0M
2025-04-08 102.65 103.85 99.00 99.00 0.0M
2025-04-07 101.95 105.00 99.80 100.00 0.0M
2025-04-04 106.65 108.35 105.00 107.40 0.0M
2025-04-03 105.50 107.90 105.05 107.90 0.0M
2025-04-02 109.20 110.00 109.20 110.00 0.0M
2025-04-01 109.45 109.70 105.80 109.70 0.0M
2025-03-31 109.70 109.70 109.60 109.60 0.0M
2025-03-28 111.55 111.65 110.10 110.10 0.0M
2025-03-27 110.95 110.95 110.95 110.95 0.0M
2025-03-26 109.85 110.20 109.85 110.20 0.0M
2025-03-25 111.55 111.70 109.60 109.60 0.0M
2025-03-24 110.50 111.90 110.50 111.40 0.0M
2025-03-21 111.10 111.65 108.95 108.95 0.0M
2025-03-20 114.60 114.60 112.55 112.55 0.0M
2025-03-19 113.95 114.40 113.95 114.40 0.0M
2025-03-18 113.25 113.70 112.45 112.45 0.0M
2025-03-17 111.80 113.40 111.80 112.70 0.0M
2025-03-14 110.35 112.10 109.80 112.10 0.0M
2025-03-12 113.65 113.65 110.60 110.60 0.0M
2025-03-11 118.50 118.50 113.65 113.65 0.0M
2025-03-10 116.30 121.20 115.40 119.90 0.0M
2025-03-07 115.95 115.95 115.10 115.10 0.0M
2025-03-06 114.85 115.10 111.00 115.10 0.0M
2025-03-05 115.20 116.05 114.15 114.15 0.0M
2025-03-04 117.90 117.90 116.45 116.45 0.0M
2025-03-03 119.60 120.95 118.75 118.75 0.0M
2025-02-28 117.70 119.70 117.70 119.70 0.0M
2025-02-27 118.05 118.05 118.05 118.05 0.0M
2025-02-26 117.15 117.15 116.15 116.15 0.0M
2025-02-25 116.15 116.15 116.15 116.15 0.0M
2025-02-24 116.85 117.55 115.80 116.80 0.0M
2025-02-21 116.75 116.75 116.60 116.60 0.0M
2025-02-20 117.40 117.95 116.05 117.95 0.0M
2025-02-19 117.00 117.30 114.80 117.30 0.0M
2025-02-18 119.25 120.35 114.75 115.85 0.0M
2025-02-17 119.70 120.00 119.70 120.00 0.0M
2025-02-14 118.70 118.70 118.70 118.70 0.0M
2025-02-13 117.65 118.40 117.65 118.40 0.0M
2025-02-11 114.20 116.95 114.20 116.95 0.0M
2025-02-10 113.85 115.00 113.75 115.00 0.0M
2025-02-07 114.00 114.20 113.20 113.55 0.0M
2025-02-06 113.55 115.05 113.00 113.00 0.0M
2025-02-05 112.05 113.00 112.05 112.20 0.0M
2025-02-04 111.45 113.20 111.45 113.20 0.0M
2025-02-03 112.40 112.70 111.10 112.70 0.0M
2025-01-31 113.65 113.65 112.85 113.25 0.0M
2025-01-30 111.30 113.30 111.30 113.30 0.0M
2025-01-29 112.90 112.90 112.80 112.80 0.0M
2025-01-28 115.75 115.85 112.70 112.70 0.0M
2025-01-27 111.65 114.55 110.40 113.55 0.0M
2025-01-24 112.30 113.80 111.40 111.40 0.0M
2025-01-23 113.65 113.70 113.00 113.00 0.0M
2025-01-22 115.10 115.10 111.20 112.50 0.0M
2025-01-21 115.35 115.45 113.95 115.00 0.0M
2025-01-20 115.40 115.40 114.80 114.80 0.0M
2025-01-17 116.75 116.75 114.25 115.05 0.0M
2025-01-16 113.65 115.20 113.65 115.20 0.0M
2025-01-15 114.15 115.15 114.15 114.15 0.0M
2025-01-14 113.30 114.85 113.05 113.80 0.0M
2025-01-13 114.00 114.20 112.75 114.20 0.0M
2025-01-10 113.45 113.45 113.45 113.45 0.0M
2025-01-09 113.45 113.45 113.45 113.45 0.0M
2025-01-08 112.55 113.00 111.90 112.85 0.0M
2025-01-07 112.35 115.10 112.35 115.10 0.0M
2025-01-06 113.80 114.05 112.20 114.05 0.0M
2025-01-03 112.60 113.70 112.60 113.55 0.0M
2025-01-02 112.35 115.00 112.35 114.20 0.0M