42,105€
-1,06%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 45,03 | 45,03 | 44,31 | 44,78 | -0,64% | - |
| 14.05.2025 | 45,10 | 45,34 | 44,62 | 45,07 | -0,17% | - |
| 13.05.2025 | 44,56 | 45,24 | 44,32 | 45,14 | 1,04% | - |
| 12.05.2025 | 42,41 | 45,04 | 42,41 | 44,68 | 5,97% | 281,00 |
| 09.05.2025 | 42,21 | 42,61 | 41,96 | 42,16 | 0,02% | 811,00 |
| 08.05.2025 | 40,27 | 42,54 | 40,27 | 42,15 | 4,77% | - |
| 07.05.2025 | 39,90 | 40,48 | 39,58 | 40,23 | 0,69% | 2,00 |
| 06.05.2025 | 40,06 | 40,51 | 39,51 | 39,96 | -0,37% | 8,00 |
| 05.05.2025 | 39,71 | 40,34 | 39,59 | 40,11 | 0,17% | 150,00 |
| 02.05.2025 | 39,93 | 40,58 | 39,53 | 40,04 | 0,14% | 575,00 |
| 30.04.2025 | 41,22 | 41,22 | 39,38 | 39,98 | -3,08% | 42,00 |
| 29.04.2025 | 42,03 | 42,12 | 39,74 | 41,25 | -0,09% | 280,00 |
| 28.04.2025 | 41,46 | 42,09 | 40,87 | 41,29 | -0,45% | 3.444,00 |
| 25.04.2025 | 41,27 | 41,81 | 41,01 | 41,48 | 0,72% | 33,00 |
| 24.04.2025 | 40,63 | 41,38 | 39,85 | 41,18 | 1,58% | 750,00 |
| 23.04.2025 | 39,61 | 41,78 | 39,61 | 40,54 | 2,65% | 80,00 |
| 22.04.2025 | 38,42 | 39,87 | 38,39 | 39,49 | 0,81% | 6,00 |
| 17.04.2025 | 38,80 | 39,88 | 38,57 | 39,18 | 0,76% | - |
| 16.04.2025 | 38,80 | 39,66 | 38,49 | 38,88 | -1,60% | 225,00 |
| 15.04.2025 | 39,56 | 39,82 | 39,00 | 39,51 | -0,53% | 67,00 |
| 14.04.2025 | 38,56 | 40,48 | 37,92 | 39,73 | 3,24% | 175,00 |
| 11.04.2025 | 38,64 | 39,29 | 37,67 | 38,48 | -1,79% | - |
| 10.04.2025 | 41,72 | 41,72 | 38,05 | 39,18 | -6,37% | 290,00 |
| 09.04.2025 | 38,44 | 42,38 | 37,07 | 41,85 | 8,45% | 3,00 |
| 08.04.2025 | 40,88 | 41,48 | 38,24 | 38,59 | -3,34% | 31,00 |
| 07.04.2025 | 40,44 | 41,37 | 37,76 | 39,92 | -1,13% | 1.001,00 |
| 04.04.2025 | 41,53 | 41,65 | 38,97 | 40,38 | -3,03% | - |
| 03.04.2025 | 43,64 | 43,64 | 41,57 | 41,64 | -5,84% | 15,00 |
| 02.04.2025 | 43,86 | 44,46 | 43,21 | 44,22 | 1,18% | - |
| 01.04.2025 | 43,45 | 44,25 | 43,05 | 43,70 | 0,41% | 1.250,00 |
| 31.03.2025 | 43,10 | 43,70 | 41,92 | 43,52 | 0,59% | - |
| 28.03.2025 | 43,91 | 43,91 | 42,32 | 43,27 | -1,45% | 120,00 |
| 27.03.2025 | 44,46 | 44,83 | 42,95 | 43,90 | -7,38% | 106,00 |
| 26.03.2025 | 48,67 | 49,38 | 47,11 | 47,40 | -3,03% | 154,00 |
| 25.03.2025 | 47,59 | 48,98 | 47,19 | 48,88 | 2,67% | 780,00 |
| 24.03.2025 | 45,84 | 48,02 | 45,84 | 47,61 | 3,17% | - |
| 21.03.2025 | 45,60 | 46,29 | 45,02 | 46,15 | 1,18% | - |
| 20.03.2025 | 45,71 | 46,20 | 45,10 | 45,61 | -0,30% | - |
| 19.03.2025 | 44,56 | 46,01 | 44,55 | 45,75 | 2,89% | - |
| 18.03.2025 | 44,96 | 45,60 | 44,03 | 44,46 | -1,16% | - |
| 17.03.2025 | 44,15 | 45,11 | 44,07 | 44,98 | 1,35% | - |
| 14.03.2025 | 43,68 | 44,81 | 43,60 | 44,38 | 2,03% | 360,00 |
| 13.03.2025 | 43,94 | 45,37 | 43,13 | 43,50 | -1,01% | 40,00 |
| 12.03.2025 | 44,48 | 44,98 | 43,01 | 43,94 | -0,69% | 40,00 |
| 11.03.2025 | 44,15 | 44,67 | 42,23 | 44,25 | -0,23% | - |
| 10.03.2025 | 43,46 | 44,49 | 42,80 | 44,35 | 1,53% | - |
| 07.03.2025 | 43,67 | 44,06 | 42,43 | 43,68 | -0,11% | 1.460,00 |
| 06.03.2025 | 44,89 | 45,30 | 42,85 | 43,73 | -2,63% | - |
| 05.03.2025 | 44,23 | 45,94 | 43,00 | 44,91 | 5,00% | - |
| 04.03.2025 | 45,09 | 45,21 | 42,23 | 42,77 | -5,40% | 30,00 |
| 03.03.2025 | 47,32 | 48,16 | 44,64 | 45,21 | -4,68% | 1.172,00 |
| 28.02.2025 | 45,76 | 47,56 | 45,57 | 47,43 | 3,52% | 155,00 |
| 27.02.2025 | 46,21 | 47,02 | 45,73 | 45,82 | -0,73% | 95,00 |
| 26.02.2025 | 44,44 | 47,88 | 44,44 | 46,15 | 3,88% | - |
| 25.02.2025 | 44,47 | 44,71 | 43,53 | 44,43 | -0,11% | - |
| 24.02.2025 | 44,27 | 44,81 | 44,02 | 44,48 | 0,46% | 50,00 |
| 21.02.2025 | 45,51 | 45,90 | 43,90 | 44,28 | -2,86% | - |
| 20.02.2025 | 45,80 | 46,11 | 44,64 | 45,58 | -0,55% | - |
| 19.02.2025 | 46,02 | 46,26 | 45,36 | 45,83 | -0,52% | 25,00 |
| 18.02.2025 | 46,22 | 46,59 | 45,52 | 46,07 | -0,28% | - |
| 17.02.2025 | 46,06 | 46,25 | 46,06 | 46,19 | 0,31% | 525,00 |
| 14.02.2025 | 45,86 | 46,33 | 45,49 | 46,05 | 0,60% | 6,00 |
| 13.02.2025 | 46,01 | 46,73 | 45,50 | 45,77 | -0,28% | 50,00 |
| 12.02.2025 | 45,01 | 46,18 | 44,64 | 45,90 | 1,88% | 11,00 |
| 11.02.2025 | 45,10 | 45,31 | 44,75 | 45,06 | -0,19% | 303,00 |
| 10.02.2025 | 45,86 | 46,32 | 45,07 | 45,15 | -1,51% | - |
| 07.02.2025 | 46,07 | 46,70 | 45,66 | 45,84 | -0,62% | - |
| 06.02.2025 | 45,79 | 46,66 | 45,76 | 46,12 | 0,41% | 2,00 |
| 05.02.2025 | 46,80 | 46,85 | 45,93 | 45,93 | -2,01% | - |
| 04.02.2025 | 47,68 | 47,68 | 45,61 | 46,87 | 0,88% | 325,00 |
| 03.02.2025 | 47,27 | 47,75 | 44,21 | 46,46 | -2,54% | 235,00 |
| 31.01.2025 | 47,73 | 49,62 | 47,42 | 47,67 | 0,33% | 830,00 |
| 30.01.2025 | 47,93 | 48,88 | 46,05 | 47,52 | -0,78% | 930,00 |
| 29.01.2025 | 47,93 | 48,58 | 47,31 | 47,89 | -0,19% | 6,00 |
| 28.01.2025 | 52,59 | 54,47 | 46,73 | 47,98 | -8,40% | 2.131,00 |
| 27.01.2025 | 51,37 | 52,40 | 50,26 | 52,38 | 1,90% | 2,00 |
| 24.01.2025 | 52,07 | 52,09 | 51,07 | 51,41 | -1,34% | 15,00 |
| 23.01.2025 | 50,68 | 52,12 | 50,61 | 52,11 | 2,73% | - |
| 22.01.2025 | 51,67 | 52,06 | 50,31 | 50,72 | -2,13% | 200,00 |