66,820€
0,06%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 67,19 | 67,19 | 66,82 | 66,91 | 0,19% | - |
| 07.05.2026 | 66,94 | 67,44 | 66,45 | 66,78 | -0,28% | 1,00 |
| 06.05.2026 | 65,03 | 67,60 | 65,02 | 66,97 | 2,82% | 2,00 |
| 05.05.2026 | 64,62 | 65,92 | 64,62 | 65,14 | 0,64% | 140,00 |
| 04.05.2026 | 64,65 | 65,75 | 64,35 | 64,72 | -1,43% | 393,00 |
| 30.04.2026 | 65,63 | 66,66 | 64,68 | 65,66 | -0,05% | 28,00 |
| 29.04.2026 | 67,10 | 67,73 | 64,53 | 65,69 | -2,43% | 5,00 |
| 28.04.2026 | 66,81 | 70,37 | 63,98 | 67,33 | 1,45% | 536,00 |
| 27.04.2026 | 66,49 | 67,15 | 65,64 | 66,37 | -0,15% | 389,00 |
| 24.04.2026 | 67,21 | 67,26 | 65,70 | 66,47 | -1,01% | - |
| 23.04.2026 | 66,92 | 67,76 | 66,11 | 67,14 | -0,12% | 1,00 |
| 22.04.2026 | 67,89 | 68,19 | 67,15 | 67,22 | -0,57% | 1,00 |
| 21.04.2026 | 68,40 | 69,01 | 67,46 | 67,61 | -0,86% | - |
| 20.04.2026 | 68,50 | 68,94 | 68,04 | 68,19 | -1,00% | - |
| 17.04.2026 | 65,95 | 70,07 | 65,95 | 68,88 | 4,22% | 39,00 |
| 16.04.2026 | 66,18 | 66,51 | 65,43 | 66,09 | -0,32% | 2,00 |
| 15.04.2026 | 67,35 | 67,75 | 65,94 | 66,31 | -1,74% | 23,00 |
| 14.04.2026 | 65,39 | 67,71 | 65,00 | 67,48 | 3,77% | 454,00 |
| 13.04.2026 | 64,74 | 65,25 | 64,21 | 65,03 | 0,12% | - |
| 10.04.2026 | 65,95 | 66,01 | 64,95 | 64,95 | -1,16% | 17,00 |
| 09.04.2026 | 65,59 | 66,02 | 64,54 | 65,72 | 0,24% | 1,00 |
| 08.04.2026 | 62,57 | 66,21 | 62,31 | 65,56 | 4,64% | 267,00 |
| 07.04.2026 | 63,27 | 63,68 | 61,94 | 62,65 | -0,74% | - |
| 02.04.2026 | 64,18 | 64,78 | 62,19 | 63,12 | -2,61% | - |
| 01.04.2026 | 64,73 | 65,36 | 64,50 | 64,81 | 0,16% | 1,00 |
| 31.03.2026 | 63,47 | 64,97 | 63,47 | 64,70 | 2,05% | - |
| 30.03.2026 | 63,41 | 64,71 | 63,00 | 63,40 | 0,20% | 187,00 |
| 27.03.2026 | 65,70 | 65,99 | 63,14 | 63,28 | -3,87% | - |
| 26.03.2026 | 66,05 | 66,85 | 64,98 | 65,83 | -0,72% | - |
| 25.03.2026 | 66,70 | 67,81 | 66,08 | 66,30 | -0,19% | 2,00 |
| 24.03.2026 | 65,15 | 66,45 | 64,61 | 66,43 | 1,85% | - |
| 23.03.2026 | 62,63 | 66,06 | 62,39 | 65,22 | 3,80% | 1,00 |
| 20.03.2026 | 63,90 | 63,98 | 62,44 | 62,83 | -1,56% | - |
| 19.03.2026 | 64,11 | 64,32 | 63,26 | 63,83 | -1,08% | 243,00 |
| 18.03.2026 | 64,12 | 64,99 | 63,92 | 64,52 | 0,73% | 1,00 |
| 17.03.2026 | 63,38 | 64,64 | 63,15 | 64,05 | 1,15% | 68,00 |
| 16.03.2026 | 63,57 | 64,24 | 62,93 | 63,32 | -0,23% | - |
| 13.03.2026 | 64,18 | 64,43 | 63,07 | 63,47 | -0,45% | - |
| 12.03.2026 | 64,62 | 64,72 | 63,40 | 63,75 | -1,08% | - |
| 11.03.2026 | 64,90 | 65,98 | 64,28 | 64,45 | -1,10% | - |
| 10.03.2026 | 64,13 | 66,25 | 63,82 | 65,16 | 1,96% | 1,00 |
| 09.03.2026 | 63,85 | 64,23 | 62,23 | 63,91 | -1,18% | 1,00 |
| 06.03.2026 | 65,90 | 65,91 | 63,47 | 64,67 | -1,47% | - |
| 05.03.2026 | 68,16 | 68,19 | 64,89 | 65,63 | -2,50% | 1.002,00 |
| 04.03.2026 | 66,44 | 68,24 | 66,13 | 67,31 | 1,38% | - |
| 03.03.2026 | 66,20 | 66,66 | 64,14 | 66,40 | -0,07% | 1.553,00 |
| 02.03.2026 | 65,20 | 66,88 | 64,10 | 66,44 | 0,22% | 20,00 |
| 27.02.2026 | 68,27 | 68,39 | 65,86 | 66,30 | -3,33% | 7.859,00 |
| 26.02.2026 | 69,68 | 70,20 | 67,95 | 68,58 | -1,85% | 10,00 |
| 25.02.2026 | 69,01 | 70,36 | 68,94 | 69,87 | 1,25% | - |
| 24.02.2026 | 67,70 | 70,12 | 67,59 | 69,01 | 2,70% | 32,00 |
| 23.02.2026 | 68,61 | 69,10 | 66,50 | 67,20 | -2,91% | 142,00 |
| 20.02.2026 | 69,43 | 69,55 | 68,52 | 69,21 | 0,01% | 2,00 |
| 19.02.2026 | 70,99 | 71,20 | 68,88 | 69,20 | -2,52% | 234,00 |
| 18.02.2026 | 69,02 | 71,07 | 68,81 | 70,99 | 3,59% | 1.112,00 |
| 17.02.2026 | 68,47 | 68,70 | 67,38 | 68,53 | 0,10% | 207,00 |
| 16.02.2026 | 68,32 | 68,73 | 68,32 | 68,46 | 0,43% | - |
| 13.02.2026 | 67,62 | 68,66 | 67,11 | 68,17 | 1,53% | 1,00 |
| 12.02.2026 | 67,52 | 69,17 | 67,10 | 67,14 | 0,03% | 76,00 |
| 11.02.2026 | 67,46 | 69,11 | 66,58 | 67,12 | -0,30% | 208,00 |
| 10.02.2026 | 67,71 | 68,35 | 66,78 | 67,32 | -0,54% | 15,00 |
| 09.02.2026 | 71,26 | 71,45 | 67,65 | 67,69 | -4,82% | 225,00 |
| 06.02.2026 | 70,59 | 71,64 | 69,97 | 71,12 | 0,44% | 42,00 |
| 05.02.2026 | 73,25 | 73,29 | 70,79 | 70,81 | -3,09% | 1.975,00 |
| 04.02.2026 | 72,43 | 74,14 | 71,41 | 73,06 | 0,54% | 2,00 |
| 03.02.2026 | 71,32 | 73,37 | 71,25 | 72,67 | 2,08% | 7,00 |
| 02.02.2026 | 70,16 | 71,63 | 70,05 | 71,19 | 0,47% | 802,00 |
| 30.01.2026 | 72,25 | 72,53 | 70,30 | 70,86 | -1,73% | 9.627,00 |
| 29.01.2026 | 70,98 | 72,43 | 70,89 | 72,10 | 1,14% | 11.083,00 |
| 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 |