52,185€
-0,26%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 52,28 | 52,44 | 52,10 | 52,17 | -0,29% | - |
| 01.10.2025 | 51,44 | 52,48 | 51,19 | 52,32 | 0,96% | 348,00 |
| 30.09.2025 | 52,13 | 52,93 | 51,58 | 51,83 | -0,60% | 12,00 |
| 29.09.2025 | 52,55 | 52,86 | 51,81 | 52,14 | -0,50% | 5,00 |
| 26.09.2025 | 51,84 | 52,99 | 51,72 | 52,40 | 1,19% | 594,00 |
| 25.09.2025 | 51,09 | 51,85 | 50,57 | 51,79 | 1,76% | 80,00 |
| 24.09.2025 | 49,40 | 51,38 | 49,40 | 50,89 | 2,70% | 4.106,00 |
| 23.09.2025 | 49,72 | 50,79 | 49,50 | 49,55 | -0,81% | 2,00 |
| 22.09.2025 | 50,22 | 50,25 | 49,56 | 49,96 | -0,65% | 1,00 |
| 19.09.2025 | 50,33 | 50,70 | 49,94 | 50,28 | 0,05% | - |
| 18.09.2025 | 49,72 | 50,39 | 49,72 | 50,26 | 1,23% | 30,00 |
| 17.09.2025 | 49,33 | 50,06 | 49,14 | 49,65 | 1,03% | - |
| 16.09.2025 | 49,94 | 50,41 | 49,04 | 49,14 | -1,94% | 3,00 |
| 15.09.2025 | 49,80 | 50,18 | 49,59 | 50,11 | 0,55% | 20,00 |
| 12.09.2025 | 49,94 | 51,07 | 49,84 | 49,84 | 0,37% | 2,00 |
| 11.09.2025 | 49,02 | 49,96 | 48,93 | 49,66 | 1,55% | 7,00 |
| 10.09.2025 | 49,49 | 49,60 | 48,26 | 48,90 | -1,25% | 1,00 |
| 09.09.2025 | 49,45 | 49,63 | 49,08 | 49,51 | 0,49% | - |
| 08.09.2025 | 49,72 | 49,78 | 48,85 | 49,27 | -0,90% | 2,00 |
| 05.09.2025 | 49,74 | 50,07 | 49,24 | 49,72 | -0,38% | 2,00 |
| 04.09.2025 | 49,57 | 50,00 | 49,35 | 49,91 | 0,79% | - |
| 03.09.2025 | 50,26 | 50,50 | 49,48 | 49,52 | -1,45% | 4,00 |
| 02.09.2025 | 50,06 | 50,38 | 49,00 | 50,25 | 0,53% | 1.821,00 |
| 01.09.2025 | 50,03 | 50,10 | 49,88 | 49,98 | -0,28% | 2,00 |
| 29.08.2025 | 50,08 | 50,33 | 49,52 | 50,13 | 0,10% | 3,00 |
| 28.08.2025 | 50,51 | 50,69 | 49,47 | 50,08 | -0,88% | 101,00 |
| 27.08.2025 | 50,58 | 51,10 | 50,39 | 50,52 | -0,05% | - |
| 26.08.2025 | 50,03 | 50,64 | 49,80 | 50,55 | 0,67% | - |
| 25.08.2025 | 49,77 | 50,27 | 49,46 | 50,21 | 0,92% | 3,00 |
| 22.08.2025 | 48,80 | 50,18 | 48,60 | 49,75 | 2,12% | 2,00 |
| 21.08.2025 | 48,76 | 48,92 | 47,40 | 48,72 | -0,07% | 11,00 |
| 20.08.2025 | 48,95 | 49,05 | 48,58 | 48,75 | -0,44% | - |
| 19.08.2025 | 48,16 | 49,21 | 47,98 | 48,96 | 1,48% | 1.263,00 |
| 18.08.2025 | 48,19 | 48,43 | 47,97 | 48,25 | 0,26% | 6,00 |
| 15.08.2025 | 48,39 | 48,70 | 48,12 | 48,13 | -0,75% | 517,00 |
| 14.08.2025 | 47,43 | 48,51 | 47,04 | 48,49 | 1,99% | 228,00 |
| 13.08.2025 | 46,36 | 47,68 | 46,25 | 47,55 | 2,55% | 446,00 |
| 12.08.2025 | 46,42 | 47,03 | 46,26 | 46,36 | -0,42% | - |
| 11.08.2025 | 46,02 | 47,12 | 45,92 | 46,56 | 1,27% | - |
| 08.08.2025 | 45,32 | 46,17 | 45,32 | 45,97 | 1,24% | - |
| 07.08.2025 | 44,95 | 45,92 | 44,91 | 45,41 | 0,74% | 145,00 |
| 06.08.2025 | 45,56 | 46,01 | 44,77 | 45,08 | -0,84% | - |
| 05.08.2025 | 45,68 | 46,45 | 45,23 | 45,46 | -0,38% | 1,00 |
| 04.08.2025 | 45,24 | 46,04 | 45,24 | 45,63 | 0,45% | 1,00 |
| 01.08.2025 | 46,86 | 47,19 | 44,86 | 45,43 | -2,79% | 150,00 |
| 31.07.2025 | 46,08 | 47,94 | 45,79 | 46,73 | 2,46% | 503,00 |
| 30.07.2025 | 45,26 | 46,02 | 45,01 | 45,61 | 1,05% | 1,00 |
| 29.07.2025 | 46,16 | 46,59 | 45,07 | 45,14 | -2,09% | 3,00 |
| 28.07.2025 | 45,49 | 46,46 | 45,49 | 46,10 | 1,44% | 702,00 |
| 25.07.2025 | 44,56 | 45,53 | 44,42 | 45,45 | 2,01% | 4,00 |
| 24.07.2025 | 44,96 | 45,36 | 44,39 | 44,55 | -1,29% | 2,00 |
| 23.07.2025 | 41,95 | 45,25 | 40,92 | 45,13 | 8,31% | 2,00 |
| 22.07.2025 | 45,66 | 45,66 | 41,64 | 41,67 | -8,49% | 69,00 |
| 21.07.2025 | 45,75 | 46,41 | 45,49 | 45,54 | -0,50% | 2,00 |
| 18.07.2025 | 45,82 | 46,06 | 45,43 | 45,77 | -0,22% | 1,00 |
| 17.07.2025 | 45,62 | 46,48 | 45,46 | 45,87 | 0,45% | 302,00 |
| 16.07.2025 | 45,37 | 46,27 | 45,17 | 45,66 | 0,50% | 4,00 |
| 15.07.2025 | 45,56 | 46,04 | 45,41 | 45,43 | -0,60% | - |
| 14.07.2025 | 45,49 | 45,95 | 45,09 | 45,71 | 0,11% | 102,00 |
| 11.07.2025 | 45,19 | 45,80 | 44,96 | 45,65 | 0,56% | 1,00 |
| 10.07.2025 | 44,91 | 45,64 | 44,59 | 45,40 | 1,19% | 12,00 |
| 09.07.2025 | 44,63 | 45,11 | 44,43 | 44,87 | 0,75% | 2,00 |
| 08.07.2025 | 44,10 | 45,20 | 43,98 | 44,53 | 0,79% | - |
| 07.07.2025 | 44,56 | 45,38 | 43,91 | 44,18 | -0,85% | 1,00 |
| 04.07.2025 | 45,05 | 45,05 | 44,54 | 44,56 | -1,05% | - |
| 03.07.2025 | 44,49 | 45,83 | 44,49 | 45,03 | 1,07% | - |
| 02.07.2025 | 44,00 | 44,77 | 44,00 | 44,56 | 1,04% | 1,00 |
| 01.07.2025 | 41,64 | 44,21 | 41,40 | 44,10 | 5,52% | - |
| 30.06.2025 | 41,79 | 41,82 | 41,57 | 41,79 | -1,57% | - |
| 27.06.2025 | 41,96 | 42,74 | 41,93 | 42,46 | 1,17% | - |
| 26.06.2025 | 41,42 | 41,99 | 40,76 | 41,96 | 1,59% | - |
| 25.06.2025 | 42,18 | 42,35 | 41,16 | 41,31 | -2,14% | - |
| 24.06.2025 | 42,23 | 42,50 | 42,01 | 42,21 | 0,67% | 26,00 |
| 23.06.2025 | 41,79 | 42,14 | 41,34 | 41,93 | 0,40% | - |
| 20.06.2025 | 41,44 | 42,29 | 41,42 | 41,77 | 1,01% | - |
| 19.06.2025 | 41,92 | 41,95 | 41,35 | 41,35 | -1,42% | - |
| 18.06.2025 | 41,98 | 42,37 | 41,71 | 41,94 | -0,27% | 10,00 |
| 17.06.2025 | 42,29 | 42,33 | 42,01 | 42,06 | -1,23% | - |
| 16.06.2025 | 42,23 | 42,75 | 41,96 | 42,58 | 1,22% | 124,00 |
| 13.06.2025 | 42,44 | 42,61 | 41,77 | 42,07 | -1,14% | - |
| 12.06.2025 | 43,43 | 43,56 | 41,99 | 42,56 | -1,99% | 275,00 |
| 11.06.2025 | 42,95 | 43,93 | 42,80 | 43,42 | 1,44% | 1.020,00 |
| 10.06.2025 | 41,89 | 43,20 | 41,77 | 42,81 | 2,06% | - |
| 09.06.2025 | 41,60 | 42,60 | 41,48 | 41,94 | 0,64% | - |
| 06.06.2025 | 41,25 | 42,00 | 41,24 | 41,68 | 0,95% | - |
| 05.06.2025 | 41,78 | 41,93 | 40,92 | 41,28 | -1,31% | - |
| 04.06.2025 | 43,09 | 43,29 | 41,69 | 41,83 | -3,08% | - |
| 03.06.2025 | 41,63 | 43,21 | 41,47 | 43,16 | 3,53% | - |
| 02.06.2025 | 43,67 | 43,67 | 41,16 | 41,69 | -4,53% | - |
| 30.05.2025 | 42,48 | 43,99 | 42,48 | 43,67 | 2,26% | - |
| 29.05.2025 | 43,58 | 43,85 | 42,20 | 42,71 | 0,12% | - |
| 28.05.2025 | 43,33 | 43,82 | 42,45 | 42,66 | -1,33% | - |
| 27.05.2025 | 43,31 | 43,69 | 42,72 | 43,23 | -0,31% | 2,00 |
| 26.05.2025 | 43,07 | 43,47 | 42,69 | 43,36 | 1,09% | - |
| 23.05.2025 | 43,74 | 43,74 | 42,65 | 42,90 | -1,77% | 5,00 |
| 22.05.2025 | 43,59 | 44,10 | 43,32 | 43,67 | 0,09% | 3,00 |
| 21.05.2025 | 44,96 | 44,96 | 43,50 | 43,63 | -1,94% | - |
| 20.05.2025 | 44,31 | 44,89 | 44,25 | 44,50 | 0,12% | - |
| 19.05.2025 | 44,92 | 44,92 | 43,71 | 44,44 | -1,58% | 375,00 |
| 16.05.2025 | 44,88 | 45,17 | 44,52 | 45,15 | 0,84% | - |