78,015€
-2,61%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 80,28 | 80,35 | 78,03 | 78,18 | -2,41% | - |
| 11.11.2026 | 80,05 | 80,25 | 79,32 | 80,11 | 0,63% | - |
| 10.11.2026 | 79,89 | 80,54 | 79,14 | 79,60 | -0,11% | 1,00 |
| 09.11.2026 | 77,93 | 80,30 | 77,42 | 79,69 | 2,28% | 1,00 |
| 06.11.2026 | 79,58 | 79,86 | 77,86 | 77,91 | -1,76% | 10,00 |
| 05.11.2026 | 82,42 | 83,75 | 79,04 | 79,31 | -3,93% | 1,00 |
| 04.11.2026 | 77,87 | 83,55 | 77,80 | 82,55 | 4,83% | - |
| 03.11.2026 | 79,97 | 80,60 | 78,58 | 78,75 | -1,33% | 16,00 |
| 02.11.2026 | 78,14 | 80,23 | 77,39 | 79,81 | 2,14% | 1,00 |
| 30.10.2026 | 76,27 | 78,91 | 75,95 | 78,13 | 2,73% | 2,00 |
| 29.10.2026 | 73,75 | 77,01 | 73,75 | 76,06 | 3,08% | - |
| 28.10.2026 | 72,57 | 74,02 | 71,16 | 73,78 | 2,08% | - |
| 27.10.2026 | 68,22 | 73,22 | 68,22 | 72,28 | 5,98% | - |
| 26.10.2026 | 67,90 | 68,94 | 67,32 | 68,20 | 0,57% | 271,00 |
| 23.10.2026 | 68,65 | 69,15 | 66,62 | 67,81 | -1,78% | 1,00 |
| 22.10.2026 | 67,72 | 69,80 | 66,84 | 69,04 | 1,88% | 1,00 |
| 21.10.2026 | 68,61 | 68,99 | 67,13 | 67,77 | -0,98% | - |
| 20.10.2026 | 73,77 | 74,07 | 66,85 | 68,44 | -7,29% | 2,00 |
| 19.10.2026 | 75,16 | 75,19 | 73,48 | 73,82 | -1,18% | 310,00 |
| 16.10.2026 | 74,74 | 76,26 | 74,26 | 74,70 | -0,19% | - |
| 15.10.2026 | 73,78 | 75,07 | 73,77 | 74,84 | 0,67% | - |
| 14.10.2026 | 75,01 | 75,21 | 73,79 | 74,34 | -1,02% | 101,00 |
| 13.10.2026 | 73,70 | 75,54 | 73,48 | 75,10 | 1,73% | 1,00 |
| 12.10.2026 | 73,92 | 74,28 | 73,55 | 73,83 | -0,20% | 3,00 |
| 09.10.2026 | 73,38 | 73,98 | 72,99 | 73,98 | 0,85% | 1,00 |
| 08.10.2026 | 72,15 | 73,56 | 71,32 | 73,35 | 1,71% | 26,00 |
| 07.10.2026 | 72,93 | 73,26 | 72,03 | 72,12 | -1,06% | - |
| 06.10.2026 | 71,86 | 72,90 | 71,43 | 72,90 | 1,82% | - |
| 05.10.2026 | 69,71 | 72,15 | 69,55 | 71,60 | 2,90% | 1,00 |
| 02.10.2026 | 70,80 | 71,59 | 69,18 | 69,58 | -1,29% | - |
| 01.10.2026 | 68,30 | 70,50 | 67,62 | 70,49 | 3,23% | - |
| 30.09.2026 | 71,08 | 71,33 | 67,87 | 68,29 | -3,61% | 4,00 |
| 29.09.2026 | 71,02 | 71,50 | 70,31 | 70,85 | -0,19% | - |
| 28.09.2026 | 72,55 | 72,91 | 70,98 | 70,98 | -1,90% | - |
| 25.09.2026 | 71,05 | 73,27 | 70,40 | 72,36 | 2,57% | 125,00 |
| 24.09.2026 | 73,68 | 73,68 | 70,38 | 70,55 | -4,07% | 22,00 |
| 23.09.2026 | 73,10 | 74,26 | 72,61 | 73,54 | 0,38% | 1,00 |
| 22.09.2026 | 73,14 | 74,35 | 72,55 | 73,26 | -0,03% | 112,00 |
| 21.09.2026 | 72,02 | 74,02 | 71,58 | 73,29 | 1,88% | 1,00 |
| 18.09.2026 | 75,49 | 75,68 | 70,98 | 71,94 | -4,98% | 2,00 |
| 17.09.2026 | 73,78 | 76,46 | 73,60 | 75,71 | 3,22% | 24,00 |
| 16.09.2026 | 73,88 | 74,21 | 72,82 | 73,35 | -0,44% | 2.028,00 |
| 15.09.2026 | 75,46 | 75,92 | 73,59 | 73,67 | -2,28% | 1,00 |
| 14.09.2026 | 73,82 | 75,41 | 73,49 | 75,39 | 2,35% | 31,00 |
| 11.09.2026 | 74,33 | 75,63 | 73,58 | 73,66 | -0,52% | 1,00 |
| 10.09.2026 | 72,14 | 74,17 | 71,46 | 74,05 | 1,89% | 21,00 |
| 09.09.2026 | 73,83 | 74,11 | 72,49 | 72,68 | -1,58% | 51,00 |
| 08.09.2026 | 75,61 | 75,71 | 73,36 | 73,85 | -2,33% | - |
| 07.09.2026 | 75,44 | 76,46 | 75,15 | 75,61 | 0,41% | - |
| 04.09.2026 | 74,89 | 75,39 | 73,84 | 75,31 | 0,35% | 24,00 |
| 03.09.2026 | 73,03 | 75,14 | 73,02 | 75,05 | 2,39% | - |
| 02.09.2026 | 73,77 | 74,74 | 72,43 | 73,29 | -0,62% | 3,00 |
| 01.09.2026 | 74,35 | 75,15 | 73,68 | 73,75 | -0,81% | - |
| 31.08.2026 | 74,21 | 75,20 | 74,13 | 74,35 | -0,24% | - |
| 28.08.2026 | 73,72 | 75,80 | 73,72 | 74,53 | 0,70% | 25,00 |
| 27.08.2026 | 74,19 | 74,76 | 73,69 | 74,01 | -0,10% | - |
| 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 |