74,060€
-0,03%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 74,19 | 74,27 | 74,00 | 74,06 | -0,03% | - |
| 26.08.2026 | 73,65 | 74,29 | 72,87 | 74,09 | 0,54% | - |
| 25.08.2026 | 74,28 | 75,16 | 73,41 | 73,69 | -1,15% | - |
| 24.08.2026 | 75,26 | 75,62 | 73,49 | 74,55 | -1,06% | - |
| 21.08.2026 | 73,09 | 75,68 | 73,09 | 75,34 | 2,14% | 110,00 |
| 20.08.2026 | 72,46 | 74,02 | 71,73 | 73,77 | 1,54% | - |
| 19.08.2026 | 72,33 | 73,77 | 72,01 | 72,65 | -0,16% | 29,00 |
| 18.08.2026 | 73,05 | 73,19 | 72,20 | 72,76 | -0,25% | 4,00 |
| 17.08.2026 | 74,69 | 74,83 | 72,88 | 72,94 | -2,92% | - |
| 14.08.2026 | 74,98 | 75,37 | 74,42 | 75,14 | 0,33% | 1,00 |
| 13.08.2026 | 75,29 | 75,70 | 74,80 | 74,89 | -0,68% | 32,00 |
| 12.08.2026 | 77,67 | 77,78 | 75,35 | 75,40 | -2,28% | 107,00 |
| 11.08.2026 | 76,28 | 77,71 | 76,09 | 77,16 | 1,09% | 2,00 |
| 10.08.2026 | 75,70 | 76,88 | 74,93 | 76,33 | 0,75% | 1,00 |
| 07.08.2026 | 75,39 | 75,98 | 74,72 | 75,76 | 0,64% | 47,00 |
| 06.08.2026 | 77,40 | 77,51 | 75,09 | 75,28 | -2,57% | 17,00 |
| 05.08.2026 | 76,91 | 77,82 | 75,99 | 77,26 | 0,94% | 102,00 |
| 04.08.2026 | 76,25 | 76,88 | 74,63 | 76,54 | 0,35% | 2,00 |
| 03.08.2026 | 77,47 | 78,30 | 75,87 | 76,27 | -1,03% | 33,00 |
| 31.07.2026 | 76,51 | 77,62 | 75,92 | 77,06 | 0,70% | 3,00 |
| 30.07.2026 | 78,28 | 78,49 | 75,27 | 76,53 | -1,83% | 253,00 |
| 29.07.2026 | 79,45 | 80,64 | 77,84 | 77,96 | -1,57% | 207,00 |
| 28.07.2026 | 76,54 | 79,95 | 76,25 | 79,20 | 3,99% | 1,00 |
| 27.07.2026 | 72,46 | 76,22 | 72,46 | 76,16 | 4,89% | 1,00 |
| 24.07.2026 | 70,91 | 73,57 | 70,75 | 72,61 | 2,95% | 3,00 |
| 23.07.2026 | 71,53 | 72,53 | 69,51 | 70,53 | -1,62% | 1,00 |
| 22.07.2026 | 69,70 | 73,89 | 69,54 | 71,69 | 2,21% | 116,00 |
| 21.07.2026 | 66,63 | 70,23 | 64,56 | 70,14 | 5,94% | 53,00 |
| 20.07.2026 | 66,68 | 67,49 | 66,04 | 66,20 | -0,93% | 26,00 |
| 17.07.2026 | 67,42 | 68,18 | 66,61 | 66,82 | -1,34% | - |
| 16.07.2026 | 67,80 | 68,12 | 66,99 | 67,73 | 0,36% | - |
| 15.07.2026 | 67,02 | 68,32 | 67,01 | 67,49 | 0,44% | - |
| 14.07.2026 | 67,54 | 67,55 | 66,49 | 67,20 | -0,24% | 1,00 |
| 13.07.2026 | 67,79 | 68,54 | 67,13 | 67,36 | -1,66% | - |
| 10.07.2026 | 66,89 | 68,84 | 66,77 | 68,50 | 2,11% | - |
| 09.07.2026 | 66,71 | 67,22 | 65,97 | 67,09 | 0,83% | - |
| 08.07.2026 | 66,81 | 66,97 | 65,48 | 66,53 | -0,31% | - |
| 07.07.2026 | 67,93 | 68,48 | 66,21 | 66,74 | -1,96% | 1,00 |
| 06.07.2026 | 66,58 | 68,24 | 66,28 | 68,08 | 2,78% | 1,00 |
| 03.07.2026 | 66,47 | 66,58 | 66,11 | 66,24 | 0,04% | - |
| 02.07.2026 | 66,60 | 67,21 | 64,94 | 66,21 | -0,02% | - |
| 01.07.2026 | 67,44 | 69,10 | 66,09 | 66,23 | -2,05% | 1,00 |
| 30.06.2026 | 68,42 | 68,42 | 66,48 | 67,61 | -0,23% | - |
| 29.06.2026 | 69,01 | 69,25 | 67,49 | 67,77 | -0,96% | 110,00 |
| 26.06.2026 | 69,31 | 69,71 | 68,27 | 68,42 | -1,01% | 3,00 |
| 25.06.2026 | 70,01 | 70,67 | 68,96 | 69,12 | -1,18% | 4,00 |
| 24.06.2026 | 69,96 | 70,98 | 69,54 | 69,95 | 0,55% | 2,00 |
| 23.06.2026 | 70,38 | 70,49 | 69,00 | 69,56 | -1,19% | 2,00 |
| 22.06.2026 | 68,88 | 72,85 | 68,49 | 70,40 | 2,10% | 2,00 |
| 19.06.2026 | 69,17 | 69,30 | 68,00 | 68,96 | -0,46% | 1,00 |
| 18.06.2026 | 69,91 | 70,51 | 68,93 | 69,28 | -0,34% | 2,00 |
| 17.06.2026 | 71,41 | 71,75 | 69,18 | 69,51 | -2,33% | 1,00 |
| 16.06.2026 | 72,92 | 73,61 | 70,84 | 71,17 | -1,62% | 30,00 |
| 15.06.2026 | 71,15 | 73,13 | 70,77 | 72,35 | 2,92% | 164,00 |
| 12.06.2026 | 69,63 | 70,92 | 69,58 | 70,30 | 0,89% | 231,00 |
| 11.06.2026 | 68,76 | 69,79 | 68,63 | 69,68 | 1,06% | 200,00 |
| 10.06.2026 | 72,24 | 73,14 | 68,43 | 68,95 | -4,57% | 3,00 |
| 09.06.2026 | 72,60 | 73,48 | 70,68 | 72,25 | -0,37% | - |
| 08.06.2026 | 71,05 | 72,93 | 70,74 | 72,52 | 2,23% | 1,00 |
| 05.06.2026 | 71,00 | 71,89 | 70,38 | 70,93 | -0,61% | 1,00 |
| 04.06.2026 | 70,44 | 71,96 | 70,02 | 71,37 | 0,72% | 73,00 |
| 03.06.2026 | 70,31 | 72,46 | 69,23 | 70,86 | 0,11% | - |
| 02.06.2026 | 70,93 | 72,33 | 69,71 | 70,78 | -0,65% | - |
| 01.06.2026 | 71,66 | 71,77 | 69,27 | 71,25 | -0,31% | 254,00 |
| 29.05.2026 | 72,34 | 72,92 | 69,66 | 71,47 | -1,51% | 10,00 |
| 28.05.2026 | 72,25 | 73,08 | 71,70 | 72,56 | 0,60% | 390,00 |
| 27.05.2026 | 68,80 | 72,69 | 68,42 | 72,13 | 5,09% | 1,00 |
| 26.05.2026 | 68,43 | 68,98 | 67,71 | 68,63 | 0,59% | - |
| 25.05.2026 | 67,96 | 68,23 | 67,93 | 68,23 | 0,49% | 2,00 |
| 22.05.2026 | 66,39 | 68,84 | 66,28 | 67,90 | 2,21% | 2,00 |
| 21.05.2026 | 65,33 | 66,57 | 64,79 | 66,43 | 1,75% | - |
| 20.05.2026 | 62,29 | 65,42 | 62,17 | 65,29 | 4,09% | 6,00 |
| 19.05.2026 | 63,00 | 63,21 | 60,69 | 62,73 | -0,64% | 4,00 |
| 18.05.2026 | 64,38 | 64,61 | 63,11 | 63,13 | -2,02% | 1,00 |
| 15.05.2026 | 66,91 | 66,91 | 64,40 | 64,43 | -3,29% | - |
| 14.05.2026 | 64,88 | 67,88 | 64,63 | 66,63 | 3,02% | 12,00 |
| 13.05.2026 | 65,02 | 66,32 | 64,44 | 64,67 | -0,70% | 263,00 |
| 12.05.2026 | 64,09 | 65,46 | 63,89 | 65,13 | 1,96% | 12,00 |
| 11.05.2026 | 66,34 | 67,04 | 63,80 | 63,88 | -4,35% | 2.015,00 |
| 08.05.2026 | 67,19 | 67,35 | 66,36 | 66,78 | 0,00% | - |
| 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 |