65,255€
-2,47%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 68,47 | 68,77 | 68,30 | 68,47 | 0,20% | 254,00 |
| 13.02.2026 | 67,47 | 68,67 | 67,08 | 68,33 | 1,32% | 2.875,00 |
| 12.02.2026 | 67,47 | 69,15 | 67,09 | 67,44 | 0,23% | 403,00 |
| 11.02.2026 | 67,54 | 69,12 | 66,57 | 67,29 | -0,47% | 474,00 |
| 10.02.2026 | 67,74 | 68,37 | 66,80 | 67,61 | -0,19% | 356,00 |
| 09.02.2026 | 71,23 | 71,26 | 67,65 | 67,74 | -4,93% | 4.199,00 |
| 06.02.2026 | 70,75 | 71,65 | 69,97 | 71,25 | 0,78% | 1.551,00 |
| 05.02.2026 | 73,04 | 73,34 | 70,49 | 70,70 | -3,70% | 983,00 |
| 04.02.2026 | 72,63 | 74,16 | 72,30 | 73,42 | 1,25% | 200,00 |
| 03.02.2026 | 71,46 | 73,38 | 71,23 | 72,51 | 1,47% | 1.307,00 |
| 02.02.2026 | 70,02 | 71,63 | 69,97 | 71,46 | 0,89% | 555,00 |
| 30.01.2026 | 71,91 | 72,53 | 70,28 | 70,83 | -1,67% | 1.106,00 |
| 29.01.2026 | 71,10 | 72,43 | 71,02 | 72,03 | 1,24% | 924,00 |
| 28.01.2026 | 72,08 | 72,38 | 70,68 | 71,15 | -0,86% | 765,00 |
| 27.01.2026 | 66,96 | 72,94 | 66,16 | 71,77 | 7,38% | 4.052,00 |
| 26.01.2026 | 67,09 | 67,92 | 66,64 | 66,84 | -0,60% | 181,00 |
| 23.01.2026 | 69,16 | 69,26 | 67,11 | 67,24 | -2,48% | 326,00 |
| 22.01.2026 | 69,35 | 70,08 | 68,85 | 68,95 | -0,49% | 2.051,00 |
| 21.01.2026 | 66,48 | 69,54 | 66,47 | 69,29 | 4,37% | 373,00 |
| 20.01.2026 | 68,45 | 68,47 | 66,05 | 66,39 | -2,60% | 800,00 |
| 19.01.2026 | 68,98 | 69,06 | 68,03 | 68,17 | -2,26% | 576,00 |
| 16.01.2026 | 69,89 | 70,42 | 69,22 | 69,74 | 0,08% | 177,00 |
| 15.01.2026 | 69,85 | 70,80 | 69,47 | 69,69 | 0,02% | 113,00 |
| 14.01.2026 | 71,34 | 71,80 | 69,53 | 69,67 | -2,50% | 188,00 |
| 13.01.2026 | 70,99 | 72,03 | 70,71 | 71,46 | 0,66% | 981,00 |
| 12.01.2026 | 70,57 | 71,08 | 69,43 | 70,99 | -0,35% | 412,00 |
| 09.01.2026 | 72,31 | 73,01 | 69,71 | 71,24 | -0,52% | 755,00 |
| 08.01.2026 | 69,67 | 73,12 | 69,67 | 71,62 | 2,10% | 2.130,00 |
| 07.01.2026 | 70,21 | 70,75 | 69,79 | 70,15 | -0,25% | 3.029,00 |
| 06.01.2026 | 70,91 | 71,02 | 69,44 | 70,32 | -0,85% | 1.164,00 |
| 05.01.2026 | 69,14 | 71,09 | 68,44 | 70,92 | 2,66% | 2.468,00 |
| 02.01.2026 | 69,37 | 69,73 | 67,86 | 69,09 | -1,98% | 1.632,00 |
| 30.12.2025 | 70,38 | 70,49 | 70,34 | 70,48 | 0,04% | 40,00 |
| 29.12.2025 | 70,58 | 70,75 | 70,03 | 70,45 | 0,46% | 316,00 |
| 23.12.2025 | 70,66 | 70,86 | 70,13 | 70,13 | -0,64% | 963,00 |
| 22.12.2025 | 70,41 | 71,15 | 70,21 | 70,58 | 0,33% | 1.685,00 |
| 19.12.2025 | 69,15 | 70,55 | 69,15 | 70,35 | 1,65% | 782,00 |
| 18.12.2025 | 68,44 | 69,86 | 68,37 | 69,20 | 0,85% | 793,00 |
| 17.12.2025 | 69,55 | 69,78 | 68,40 | 68,62 | -1,32% | 8,00 |
| 16.12.2025 | 69,73 | 70,41 | 69,08 | 69,54 | -0,42% | 1.198,00 |
| 15.12.2025 | 69,03 | 69,90 | 68,75 | 69,84 | 1,32% | 930,00 |
| 12.12.2025 | 69,06 | 69,47 | 68,68 | 68,93 | -0,04% | 650,00 |
| 11.12.2025 | 68,89 | 69,12 | 68,43 | 68,95 | -0,50% | 1.226,00 |
| 10.12.2025 | 66,23 | 69,62 | 66,06 | 69,30 | 4,40% | 858,00 |
| 09.12.2025 | 65,10 | 66,46 | 64,83 | 66,38 | 1,97% | 421,00 |
| 08.12.2025 | 65,68 | 66,48 | 64,69 | 65,10 | -0,35% | 2.983,00 |
| 05.12.2025 | 64,51 | 66,13 | 64,42 | 65,33 | 1,05% | 185,00 |