68,810€
1,59%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 67,18 | 69,79 | 66,93 | 68,84 | 1,64% | 571,00 |
| 21.10.2026 | 68,88 | 68,99 | 67,14 | 67,73 | -1,33% | 915,00 |
| 20.10.2026 | 73,68 | 75,89 | 66,83 | 68,64 | -6,94% | 9.373,00 |
| 19.10.2026 | 75,09 | 75,18 | 73,47 | 73,76 | -1,28% | 88,00 |
| 16.10.2026 | 74,66 | 76,25 | 74,25 | 74,72 | 0,16% | 357,00 |
| 15.10.2026 | 74,90 | 74,91 | 74,54 | 74,60 | 0,27% | - |
| 14.10.2026 | 75,16 | 75,29 | 73,80 | 74,40 | -0,93% | 1.175,00 |
| 13.10.2026 | 74,02 | 75,54 | 73,40 | 75,10 | 1,50% | 462,00 |
| 12.10.2026 | 73,95 | 74,28 | 73,55 | 73,99 | 0,26% | 241,00 |
| 09.10.2026 | 73,21 | 74,02 | 73,03 | 73,80 | 0,59% | 327,00 |
| 08.10.2026 | 72,14 | 73,56 | 71,60 | 73,37 | 1,69% | 629,00 |
| 07.10.2026 | 72,87 | 73,26 | 72,03 | 72,15 | -0,67% | - |
| 06.10.2026 | 71,70 | 72,95 | 71,42 | 72,64 | 1,59% | 131,00 |
| 05.10.2026 | 69,94 | 72,15 | 69,53 | 71,50 | 2,76% | 868,00 |
| 02.10.2026 | 70,62 | 71,49 | 69,19 | 69,58 | -1,39% | 54,00 |
| 01.10.2026 | 68,16 | 70,59 | 67,65 | 70,56 | 3,61% | 219,00 |
| 30.09.2026 | 71,05 | 71,29 | 67,86 | 68,10 | -4,21% | 396,00 |
| 29.09.2026 | 70,91 | 71,48 | 70,29 | 71,09 | 0,07% | 3.177,00 |
| 28.09.2026 | 72,43 | 72,83 | 70,77 | 71,04 | -2,05% | 731,00 |
| 25.09.2026 | 70,98 | 73,27 | 70,53 | 72,53 | 2,30% | - |
| 24.09.2026 | 73,45 | 73,56 | 70,37 | 70,90 | -3,64% | 1.956,00 |
| 23.09.2026 | 73,09 | 74,26 | 72,62 | 73,58 | 0,97% | 537,00 |
| 22.09.2026 | 73,16 | 74,34 | 72,54 | 72,87 | -0,45% | 1.440,00 |
| 21.09.2026 | 72,01 | 74,03 | 71,55 | 73,20 | 2,06% | 3.556,00 |
| 18.09.2026 | 75,72 | 75,72 | 70,96 | 71,72 | -4,86% | 2.952,00 |
| 17.09.2026 | 73,69 | 76,45 | 73,60 | 75,39 | 2,54% | 921,00 |
| 16.09.2026 | 74,12 | 74,14 | 72,82 | 73,52 | -0,72% | - |
| 15.09.2026 | 75,43 | 75,93 | 73,58 | 74,06 | -2,00% | 491,00 |
| 14.09.2026 | 73,92 | 75,66 | 73,50 | 75,57 | 2,33% | 3.206,00 |
| 11.09.2026 | 74,38 | 75,40 | 73,57 | 73,85 | -0,48% | 270,00 |
| 10.09.2026 | 72,21 | 74,28 | 71,46 | 74,20 | 2,99% | 210,00 |
| 09.09.2026 | 73,91 | 74,11 | 72,02 | 72,05 | -2,36% | 214,00 |
| 08.09.2026 | 75,24 | 75,59 | 73,36 | 73,79 | -2,41% | 135,00 |
| 07.09.2026 | 75,85 | 75,96 | 75,51 | 75,61 | 0,23% | 1.456,00 |
| 04.09.2026 | 74,85 | 75,55 | 73,82 | 75,44 | 0,66% | 2.932,00 |
| 03.09.2026 | 73,19 | 75,14 | 73,04 | 74,95 | 2,31% | 399,00 |
| 02.09.2026 | 73,80 | 74,74 | 72,44 | 73,25 | -0,88% | 400,00 |
| 01.09.2026 | 74,31 | 75,19 | 73,53 | 73,90 | -0,57% | 268,00 |
| 31.08.2026 | 74,13 | 75,19 | 74,10 | 74,32 | -0,25% | 86,00 |
| 28.08.2026 | 73,99 | 75,83 | 73,94 | 74,51 | 0,89% | 599,00 |
| 27.08.2026 | 74,00 | 74,76 | 73,80 | 73,85 | -0,32% | 15,00 |
| 26.08.2026 | 73,70 | 74,29 | 72,86 | 74,09 | 0,69% | 2.176,00 |
| 25.08.2026 | 74,71 | 74,97 | 73,40 | 73,59 | -1,39% | 364,00 |
| 24.08.2026 | 75,18 | 75,66 | 73,46 | 74,63 | -0,84% | 25,00 |
| 21.08.2026 | 73,47 | 75,68 | 73,46 | 75,26 | 2,13% | 600,00 |
| 20.08.2026 | 71,77 | 74,02 | 71,74 | 73,69 | 1,28% | - |
| 19.08.2026 | 72,20 | 73,77 | 71,94 | 72,76 | 11,51% | 315,00 |
| 05.05.2026 | 64,86 | 65,94 | 64,76 | 65,25 | 0,97% | 1.022,00 |
| 04.05.2026 | 64,86 | 65,75 | 64,31 | 64,62 | -1,19% | 2.622,00 |
| 30.04.2026 | 65,71 | 66,66 | 64,80 | 65,40 | -0,02% | 244,00 |
| 29.04.2026 | 67,55 | 67,65 | 64,53 | 65,41 | -2,96% | 644,00 |
| 28.04.2026 | 66,80 | 70,82 | 63,98 | 67,40 | 1,35% | 4.120,00 |
| 27.04.2026 | 66,50 | 67,15 | 65,71 | 66,50 | 0,13% | 76,00 |
| 24.04.2026 | 67,11 | 67,53 | 65,70 | 66,42 | -1,58% | 3.349,00 |
| 23.04.2026 | 67,19 | 67,56 | 66,11 | 67,48 | 0,37% | 376,00 |
| 22.04.2026 | 67,97 | 68,08 | 67,16 | 67,23 | -0,96% | 187,00 |
| 21.04.2026 | 68,64 | 69,01 | 67,38 | 67,88 | -0,54% | 807,00 |
| 20.04.2026 | 68,61 | 68,89 | 67,91 | 68,25 | -1,06% | 1.340,00 |
| 17.04.2026 | 66,41 | 70,07 | 66,36 | 68,98 | 4,60% | 343,00 |
| 16.04.2026 | 66,00 | 66,50 | 65,43 | 65,95 | 0,07% | 1.080,00 |
| 15.04.2026 | 67,33 | 67,64 | 65,52 | 65,90 | -1,71% | 560,00 |
| 14.04.2026 | 65,26 | 67,71 | 65,03 | 67,05 | 2,49% | 276,00 |
| 13.04.2026 | 64,98 | 65,44 | 64,17 | 65,42 | 0,35% | - |
| 10.04.2026 | 65,54 | 66,01 | 64,95 | 65,19 | -0,53% | - |
| 09.04.2026 | 65,66 | 66,01 | 64,54 | 65,53 | 0,59% | 150,00 |
| 08.04.2026 | 64,49 | 66,39 | 64,14 | 65,15 | 4,13% | 601,00 |
| 07.04.2026 | 63,36 | 63,59 | 61,93 | 62,56 | -0,54% | 823,00 |
| 02.04.2026 | 64,30 | 64,49 | 62,19 | 62,90 | -2,83% | 119,00 |
| 01.04.2026 | 64,76 | 65,36 | 64,51 | 64,74 | 0,41% | 3.243,00 |
| 31.03.2026 | 64,11 | 64,96 | 63,75 | 64,47 | 1,52% | 2.782,00 |
| 30.03.2026 | 63,46 | 64,71 | 62,99 | 63,51 | 0,36% | 51,00 |
| 27.03.2026 | 65,81 | 66,06 | 63,12 | 63,28 | -3,69% | 14,00 |
| 26.03.2026 | 65,94 | 66,85 | 64,98 | 65,70 | -0,85% | 268,00 |
| 25.03.2026 | 66,52 | 67,80 | 66,08 | 66,26 | -0,16% | 829,00 |
| 24.03.2026 | 65,27 | 66,79 | 64,61 | 66,37 | 1,55% | 160,00 |
| 23.03.2026 | 62,54 | 66,06 | 62,26 | 65,35 | 3,32% | 399,00 |
| 20.03.2026 | 63,87 | 63,97 | 62,44 | 63,25 | -0,95% | 60,00 |
| 19.03.2026 | 64,08 | 64,26 | 63,19 | 63,86 | -0,21% | 164,00 |
| 18.03.2026 | 64,45 | 64,99 | 63,93 | 63,99 | -0,31% | 72,00 |
| 17.03.2026 | 63,26 | 64,64 | 63,11 | 64,19 | 1,33% | 226,00 |
| 16.03.2026 | 63,76 | 64,24 | 63,00 | 63,35 | 0,11% | 202,00 |
| 13.03.2026 | 63,94 | 64,43 | 63,07 | 63,28 | -0,95% | - |
| 12.03.2026 | 64,30 | 64,61 | 63,40 | 63,88 | -0,91% | 505,00 |
| 11.03.2026 | 64,81 | 65,99 | 64,28 | 64,47 | -0,27% | 158,00 |
| 10.03.2026 | 64,06 | 66,24 | 63,92 | 64,64 | 0,69% | 284,00 |
| 09.03.2026 | 63,81 | 64,40 | 62,22 | 64,20 | -0,75% | 1.611,00 |
| 06.03.2026 | 65,66 | 65,70 | 63,47 | 64,68 | -1,27% | 112,00 |
| 05.03.2026 | 67,54 | 67,77 | 64,89 | 65,51 | -3,08% | 1.562,00 |
| 04.03.2026 | 66,14 | 68,24 | 66,05 | 67,60 | 1,83% | 229,00 |
| 03.03.2026 | 65,98 | 66,65 | 64,14 | 66,38 | -0,13% | 1.032,00 |
| 02.03.2026 | 66,27 | 66,51 | 64,07 | 66,47 | 0,02% | 490,00 |
| 27.02.2026 | 68,19 | 68,35 | 65,87 | 66,45 | -2,64% | 2.352,00 |
| 26.02.2026 | 69,65 | 70,20 | 67,95 | 68,26 | -2,40% | 17,00 |
| 25.02.2026 | 68,89 | 70,36 | 68,86 | 69,94 | 1,33% | 374,00 |
| 24.02.2026 | 67,70 | 70,13 | 67,57 | 69,02 | 2,04% | 859,00 |
| 23.02.2026 | 68,45 | 69,10 | 66,49 | 67,64 | -2,25% | 949,00 |
| 20.02.2026 | 69,50 | 69,54 | 68,51 | 69,19 | 0,09% | 456,00 |
| 19.02.2026 | 71,14 | 71,17 | 68,88 | 69,13 | -2,61% | 947,00 |
| 18.02.2026 | 68,96 | 71,15 | 68,79 | 70,99 | 3,51% | 1.512,00 |
| 17.02.2026 | 68,12 | 68,75 | 67,38 | 68,58 | 0,17% | 477,00 |