71,120€
-1,67%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 72,18 | 72,31 | 70,68 | 71,29 | -1,44% | - |
| 27.01.2026 | 66,29 | 72,94 | 65,59 | 72,33 | 8,07% | 506,00 |
| 26.01.2026 | 67,29 | 67,84 | 66,71 | 66,93 | -0,48% | 8.358,00 |
| 23.01.2026 | 68,96 | 69,22 | 67,11 | 67,25 | -2,40% | 4,00 |
| 22.01.2026 | 69,75 | 70,10 | 68,88 | 68,90 | -0,43% | 121,00 |
| 21.01.2026 | 66,37 | 69,54 | 66,37 | 69,20 | 3,91% | 1.853,00 |
| 20.01.2026 | 68,64 | 68,64 | 66,06 | 66,59 | -2,22% | 82,00 |
| 19.01.2026 | 68,61 | 69,02 | 68,02 | 68,10 | -2,29% | 73,00 |
| 16.01.2026 | 69,95 | 70,42 | 69,21 | 69,70 | 0,10% | 30,00 |
| 15.01.2026 | 70,01 | 70,83 | 69,48 | 69,63 | -0,64% | 35,00 |
| 14.01.2026 | 71,31 | 71,81 | 69,53 | 70,08 | -1,89% | 2.184,00 |
| 13.01.2026 | 70,81 | 72,03 | 70,64 | 71,43 | 0,60% | 21,00 |
| 12.01.2026 | 71,14 | 71,14 | 69,45 | 71,00 | -0,50% | 183,00 |
| 09.01.2026 | 71,62 | 72,75 | 69,72 | 71,36 | -2,07% | 2.192,00 |
| 08.01.2026 | 69,93 | 73,12 | 69,70 | 72,87 | 4,08% | 894,00 |
| 07.01.2026 | 70,17 | 70,68 | 69,79 | 70,02 | -0,36% | 1.806,00 |
| 06.01.2026 | 70,94 | 70,99 | 69,45 | 70,27 | -0,59% | 42,00 |
| 05.01.2026 | 68,81 | 71,08 | 68,48 | 70,69 | 2,20% | 2.302,00 |
| 02.01.2026 | 69,42 | 69,73 | 67,88 | 69,17 | -1,71% | 43,00 |
| 30.12.2025 | 70,41 | 70,47 | 70,37 | 70,37 | -0,15% | - |
| 29.12.2025 | 70,62 | 70,73 | 70,06 | 70,48 | 0,39% | 66,00 |
| 23.12.2025 | 70,47 | 70,87 | 70,14 | 70,20 | -0,49% | 52,00 |
| 22.12.2025 | 70,54 | 71,15 | 70,16 | 70,55 | 0,87% | 28,00 |
| 19.12.2025 | 69,35 | 70,55 | 69,04 | 69,94 | 0,69% | 176,00 |
| 18.12.2025 | 68,52 | 69,86 | 68,39 | 69,46 | 1,30% | 176,00 |
| 17.12.2025 | 69,28 | 69,69 | 68,41 | 68,57 | -1,44% | 5,00 |
| 16.12.2025 | 69,77 | 70,39 | 69,08 | 69,57 | -0,01% | 1,00 |
| 15.12.2025 | 68,92 | 69,79 | 68,75 | 69,58 | 1,02% | 262,00 |
| 12.12.2025 | 69,06 | 69,46 | 68,68 | 68,88 | 0,09% | 17,00 |
| 11.12.2025 | 69,67 | 69,67 | 68,45 | 68,81 | -0,41% | 70,00 |
| 10.12.2025 | 66,38 | 69,19 | 66,03 | 69,09 | 4,33% | 6,00 |
| 09.12.2025 | 65,24 | 66,46 | 64,76 | 66,22 | 1,64% | 35,00 |
| 08.12.2025 | 65,35 | 66,47 | 64,69 | 65,15 | -0,33% | 25,00 |
| 05.12.2025 | 64,47 | 66,13 | 64,40 | 65,37 | 1,22% | 50,00 |
| 04.12.2025 | 64,29 | 65,37 | 63,92 | 64,58 | 1,12% | 316,00 |
| 03.12.2025 | 63,37 | 64,21 | 63,17 | 63,87 | 0,68% | 1,00 |
| 02.12.2025 | 62,98 | 63,54 | 62,09 | 63,44 | 0,63% | 2.160,00 |
| 01.12.2025 | 63,50 | 63,62 | 62,71 | 63,04 | -0,54% | 3,00 |
| 28.11.2025 | 62,93 | 63,68 | 62,85 | 63,38 | 0,92% | 554,00 |
| 27.11.2025 | 62,79 | 62,91 | 62,75 | 62,80 | -0,16% | - |
| 26.11.2025 | 62,93 | 63,37 | 62,61 | 62,90 | 0,26% | - |
| 25.11.2025 | 61,76 | 63,24 | 61,40 | 62,74 | 1,69% | 1,00 |
| 24.11.2025 | 61,27 | 61,79 | 60,92 | 61,70 | 1,30% | 13,00 |
| 21.11.2025 | 59,01 | 61,27 | 58,96 | 60,91 | 2,95% | 6.025,00 |
| 20.11.2025 | 59,52 | 60,50 | 58,81 | 59,16 | -0,75% | 2.548,00 |
| 19.11.2025 | 58,67 | 60,35 | 58,50 | 59,61 | 1,26% | - |
| 18.11.2025 | 59,14 | 59,14 | 57,90 | 58,87 | 0,29% | 197,00 |
| 17.11.2025 | 60,70 | 61,04 | 58,27 | 58,70 | -3,49% | 832,00 |
| 14.11.2025 | 61,92 | 61,92 | 60,77 | 60,82 | -1,38% | - |
| 13.11.2025 | 61,89 | 62,67 | 61,45 | 61,67 | -0,77% | 40,00 |
| 12.11.2025 | 61,63 | 62,47 | 61,40 | 62,15 | 1,05% | - |
| 11.11.2025 | 61,34 | 61,78 | 61,24 | 61,51 | 0,03% | 120,00 |
| 10.11.2025 | 61,38 | 61,86 | 60,44 | 61,49 | 0,56% | 246,00 |
| 07.11.2025 | 59,91 | 61,16 | 59,26 | 61,14 | 2,44% | 2.332,00 |
| 06.11.2025 | 59,73 | 60,14 | 59,10 | 59,69 | -0,48% | 31,00 |
| 05.11.2025 | 58,12 | 60,33 | 58,11 | 59,97 | 2,50% | 17,00 |
| 04.11.2025 | 58,79 | 59,32 | 58,20 | 58,51 | -1,22% | 2,00 |
| 03.11.2025 | 60,05 | 60,28 | 58,86 | 59,23 | -1,23% | 2,00 |
| 31.10.2025 | 59,45 | 60,08 | 59,37 | 59,97 | 0,78% | 1,00 |
| 30.10.2025 | 59,69 | 60,31 | 58,98 | 59,50 | -0,05% | 1.146,00 |
| 29.10.2025 | 59,94 | 60,35 | 59,15 | 59,53 | -0,19% | 152,00 |
| 28.10.2025 | 59,57 | 60,17 | 58,91 | 59,65 | 0,04% | 10,00 |
| 27.10.2025 | 59,96 | 60,53 | 59,10 | 59,62 | -0,34% | 781,00 |
| 24.10.2025 | 57,76 | 59,92 | 57,38 | 59,83 | 4,35% | 993,00 |
| 23.10.2025 | 57,98 | 59,01 | 57,31 | 57,33 | -1,17% | 5,00 |
| 22.10.2025 | 57,41 | 58,21 | 56,88 | 58,01 | 1,17% | 2.023,00 |
| 21.10.2025 | 49,63 | 58,17 | 48,77 | 57,34 | 15,21% | 2.449,00 |
| 20.10.2025 | 50,18 | 50,33 | 49,55 | 49,77 | -0,58% | 305,00 |
| 17.10.2025 | 49,32 | 50,70 | 47,96 | 50,06 | 2,32% | 1.403,00 |
| 16.10.2025 | 49,56 | 50,08 | 48,59 | 48,93 | -1,68% | 2,00 |
| 15.10.2025 | 49,30 | 50,11 | 49,10 | 49,76 | 1,58% | 4,00 |
| 14.10.2025 | 48,01 | 49,32 | 46,57 | 48,99 | 1,90% | 2,00 |
| 13.10.2025 | 47,48 | 48,60 | 47,48 | 48,07 | 0,85% | - |
| 10.10.2025 | 48,46 | 48,88 | 47,59 | 47,67 | -1,82% | - |
| 09.10.2025 | 48,66 | 49,04 | 48,35 | 48,55 | -0,02% | 51,00 |
| 08.10.2025 | 49,12 | 49,60 | 48,41 | 48,56 | -1,06% | 20,00 |
| 07.10.2025 | 49,97 | 50,43 | 48,60 | 49,08 | -1,29% | 3,00 |
| 06.10.2025 | 51,28 | 51,84 | 49,63 | 49,72 | -2,95% | 18,00 |
| 03.10.2025 | 50,68 | 51,44 | 49,96 | 51,23 | 0,75% | 18,00 |
| 02.10.2025 | 52,28 | 52,44 | 50,57 | 50,85 | -2,81% | 139,00 |
| 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% | - |