49,010$
-1,82%
Echtzeit-Aktienkurs General Mills
Bid:
Ask:
Aktienkurse zur General Mills Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 50,00 | 50,16 | 48,99 | 49,01 | -1,82% | 5.021.509,00 |
| 12.09.2025 | 50,41 | 50,45 | 49,87 | 49,92 | -1,36% | 4.323.086,00 |
| 11.09.2025 | 50,19 | 50,98 | 50,10 | 50,61 | 1,20% | 4.020.102,00 |
| 10.09.2025 | 50,04 | 50,21 | 49,43 | 50,01 | -0,68% | 5.172.083,00 |
| 09.09.2025 | 50,22 | 50,41 | 50,01 | 50,35 | 0,46% | 4.361.753,00 |
| 08.09.2025 | 50,23 | 50,39 | 49,67 | 50,12 | -0,91% | 4.622.276,00 |
| 05.09.2025 | 49,56 | 50,75 | 49,43 | 50,58 | 1,96% | 5.327.483,00 |
| 04.09.2025 | 49,95 | 50,40 | 49,55 | 49,61 | -0,28% | 4.121.677,00 |
| 03.09.2025 | 48,93 | 49,78 | 48,92 | 49,75 | 0,87% | 5.291.700,00 |
| 02.09.2025 | 49,44 | 49,91 | 48,87 | 49,32 | -0,02% | 6.240.649,00 |
| 29.08.2025 | 48,60 | 49,34 | 48,51 | 49,33 | 1,84% | 4.881.050,00 |
| 28.08.2025 | 49,25 | 49,28 | 48,29 | 48,44 | -1,64% | 6.705.496,00 |
| 27.08.2025 | 49,25 | 49,51 | 48,99 | 49,25 | 0,00% | 5.665.766,00 |
| 26.08.2025 | 49,20 | 49,28 | 48,94 | 49,25 | -0,16% | 10.982.512,00 |
| 25.08.2025 | 49,99 | 50,38 | 49,15 | 49,33 | -1,69% | 4.706.665,00 |
| 22.08.2025 | 50,00 | 50,53 | 49,77 | 50,18 | 0,74% | 3.869.005,00 |
| 21.08.2025 | 49,78 | 49,87 | 49,25 | 49,81 | 0,34% | 3.762.998,00 |
| 20.08.2025 | 49,81 | 50,62 | 49,43 | 49,64 | -0,54% | 6.222.868,00 |
| 19.08.2025 | 49,44 | 50,19 | 49,44 | 49,91 | 1,13% | 8.269.687,00 |
| 18.08.2025 | 49,61 | 49,84 | 49,24 | 49,35 | -0,60% | 6.222.269,00 |
| 15.08.2025 | 49,85 | 49,99 | 49,23 | 49,65 | -0,04% | 6.884.073,00 |
| 14.08.2025 | 49,55 | 49,83 | 49,19 | 49,67 | -0,12% | 4.966.325,00 |
| 13.08.2025 | 49,11 | 49,93 | 48,96 | 49,73 | 1,16% | 4.112.602,00 |
| 12.08.2025 | 49,23 | 49,75 | 48,95 | 49,16 | -0,39% | 6.215.258,00 |
| 11.08.2025 | 49,88 | 50,17 | 48,93 | 49,35 | -0,96% | 4.715.411,00 |
| 08.08.2025 | 50,16 | 50,50 | 49,48 | 49,83 | -0,64% | 3.731.381,00 |
| 07.08.2025 | 49,45 | 50,33 | 49,32 | 50,15 | 1,70% | 5.570.876,00 |
| 06.08.2025 | 49,20 | 49,73 | 48,96 | 49,31 | 0,33% | 3.572.297,00 |
| 05.08.2025 | 49,11 | 49,63 | 48,75 | 49,15 | 0,27% | 4.643.104,00 |
| 04.08.2025 | 48,90 | 49,33 | 48,78 | 49,02 | 0,16% | 4.486.760,00 |
| 01.08.2025 | 49,58 | 49,99 | 48,75 | 48,94 | -0,08% | 5.262.020,00 |
| 31.07.2025 | 48,90 | 49,48 | 48,59 | 48,98 | -0,47% | 7.958.027,00 |
| 30.07.2025 | 50,09 | 50,17 | 49,01 | 49,21 | -1,62% | 7.258.100,00 |
| 29.07.2025 | 49,91 | 50,44 | 49,70 | 50,02 | 0,34% | 3.854.687,00 |
| 28.07.2025 | 50,64 | 50,66 | 49,80 | 49,85 | -2,39% | 5.912.951,00 |
| 25.07.2025 | 51,00 | 51,24 | 50,63 | 51,07 | 0,24% | 4.609.280,00 |
| 24.07.2025 | 51,12 | 51,36 | 50,77 | 50,95 | -0,62% | 5.984.433,00 |
| 23.07.2025 | 51,10 | 51,68 | 51,08 | 51,27 | 0,63% | 4.567.687,00 |
| 22.07.2025 | 49,25 | 50,99 | 49,21 | 50,95 | 3,60% | 6.097.979,00 |
| 21.07.2025 | 50,28 | 50,53 | 49,04 | 49,18 | -1,84% | 6.245.719,00 |
| 18.07.2025 | 50,53 | 50,76 | 50,08 | 50,10 | -0,38% | 4.238.727,00 |
| 17.07.2025 | 50,34 | 51,04 | 49,98 | 50,29 | 0,40% | 5.767.682,00 |
| 16.07.2025 | 49,96 | 50,27 | 49,62 | 50,09 | 0,16% | 5.886.524,00 |
| 15.07.2025 | 50,83 | 50,94 | 49,99 | 50,01 | -1,88% | 4.832.637,00 |
| 14.07.2025 | 51,60 | 51,70 | 50,73 | 50,97 | -1,18% | 5.257.294,00 |
| 11.07.2025 | 51,19 | 51,82 | 50,72 | 51,58 | 0,43% | 4.797.029,00 |
| 10.07.2025 | 50,23 | 51,73 | 49,86 | 51,36 | 0,31% | 7.225.087,00 |
| 09.07.2025 | 51,85 | 52,07 | 50,84 | 51,20 | -1,23% | 5.514.703,00 |
| 08.07.2025 | 51,65 | 52,51 | 51,41 | 51,84 | 0,00% | 4.966.114,00 |
| 07.07.2025 | 53,13 | 53,25 | 51,63 | 51,84 | -2,46% | 8.066.467,00 |
| 03.07.2025 | 53,91 | 54,02 | 52,91 | 53,15 | -1,26% | 3.595.895,00 |
| 02.07.2025 | 53,24 | 54,18 | 53,02 | 53,83 | 1,20% | 9.175.319,00 |
| 01.07.2025 | 51,76 | 53,85 | 51,76 | 53,19 | 2,66% | 7.139.494,00 |
| 30.06.2025 | 50,63 | 51,89 | 50,50 | 51,81 | 2,55% | 7.515.763,00 |
| 27.06.2025 | 50,48 | 51,01 | 50,19 | 50,52 | 0,30% | 8.956.500,00 |
| 26.06.2025 | 51,06 | 52,06 | 50,24 | 50,37 | -0,61% | 7.670.037,00 |
| 25.06.2025 | 52,15 | 53,19 | 50,66 | 50,68 | -5,11% | 13.246.950,00 |
| 24.06.2025 | 53,29 | 53,69 | 53,06 | 53,41 | -0,11% | 6.875.048,00 |
| 23.06.2025 | 53,17 | 53,77 | 52,83 | 53,47 | 0,91% | 6.458.994,00 |
| 20.06.2025 | 53,16 | 53,48 | 52,64 | 52,99 | 0,06% | 9.861.910,00 |
| 18.06.2025 | 53,03 | 53,23 | 52,67 | 52,96 | -0,23% | 6.745.941,00 |
| 17.06.2025 | 53,50 | 54,05 | 52,98 | 53,08 | -0,84% | 5.862.860,00 |
| 16.06.2025 | 53,81 | 53,88 | 52,98 | 53,53 | -0,06% | 3.921.636,00 |
| 13.06.2025 | 54,69 | 55,13 | 53,37 | 53,56 | -2,16% | 4.336.561,00 |
| 12.06.2025 | 54,45 | 54,75 | 53,61 | 54,74 | 0,94% | 3.879.045,00 |
| 11.06.2025 | 54,63 | 54,67 | 53,96 | 54,23 | -0,50% | 4.224.820,00 |
| 10.06.2025 | 54,72 | 55,19 | 54,12 | 54,50 | -0,55% | 5.279.610,00 |
| 09.06.2025 | 54,55 | 55,08 | 54,27 | 54,80 | 0,05% | 4.842.270,00 |
| 06.06.2025 | 54,59 | 55,09 | 54,43 | 54,77 | 0,40% | 2.925.463,00 |
| 05.06.2025 | 54,50 | 54,67 | 54,06 | 54,55 | -0,11% | 3.709.196,00 |
| 04.06.2025 | 54,54 | 54,97 | 54,25 | 54,61 | 0,55% | 4.287.244,00 |
| 03.06.2025 | 53,85 | 54,47 | 53,29 | 54,31 | 0,33% | 3.393.470,00 |
| 02.06.2025 | 53,95 | 54,15 | 53,38 | 54,13 | -0,24% | 3.818.486,00 |
| 30.05.2025 | 54,10 | 54,47 | 53,83 | 54,26 | 0,50% | 8.048.141,00 |
| 29.05.2025 | 53,29 | 54,02 | 53,01 | 53,99 | 1,16% | 3.171.279,00 |
| 28.05.2025 | 53,99 | 54,30 | 53,24 | 53,37 | -1,40% | 3.463.456,00 |
| 27.05.2025 | 53,58 | 54,22 | 53,34 | 54,13 | 1,41% | 4.682.479,00 |
| 23.05.2025 | 53,51 | 53,56 | 52,69 | 53,38 | 0,07% | 3.804.551,00 |
| 22.05.2025 | 53,27 | 53,63 | 52,39 | 53,34 | -0,04% | 5.066.076,00 |
| 21.05.2025 | 54,66 | 54,79 | 53,19 | 53,36 | -2,61% | 5.564.127,00 |
| 20.05.2025 | 54,85 | 55,35 | 54,69 | 54,79 | -0,07% | 5.659.260,00 |
| 19.05.2025 | 55,03 | 55,04 | 54,66 | 54,83 | -0,54% | 4.159.128,00 |
| 16.05.2025 | 54,57 | 55,20 | 54,17 | 55,13 | 1,34% | 3.899.425,00 |
| 15.05.2025 | 53,60 | 54,45 | 53,31 | 54,40 | 2,10% | 3.479.736,00 |
| 14.05.2025 | 53,72 | 53,72 | 52,93 | 53,28 | -0,91% | 5.644.014,00 |
| 13.05.2025 | 54,74 | 54,87 | 53,35 | 53,77 | -1,95% | 9.499.111,00 |
| 12.05.2025 | 54,58 | 55,28 | 54,11 | 54,84 | 0,62% | 4.597.299,00 |
| 09.05.2025 | 54,74 | 55,13 | 54,44 | 54,50 | -0,38% | 4.864.005,00 |
| 08.05.2025 | 54,37 | 55,24 | 54,25 | 54,71 | 0,50% | 4.023.991,00 |
| 07.05.2025 | 54,52 | 54,75 | 53,82 | 54,44 | -0,22% | 5.226.000,00 |
| 06.05.2025 | 54,90 | 55,16 | 54,42 | 54,56 | -0,89% | 4.055.850,00 |
| 05.05.2025 | 55,37 | 55,46 | 54,50 | 55,05 | -0,69% | 3.921.900,00 |
| 02.05.2025 | 55,80 | 55,93 | 55,08 | 55,43 | -0,27% | 3.494.834,00 |
| 01.05.2025 | 56,18 | 56,26 | 55,51 | 55,58 | -2,04% | 4.303.075,00 |
| 30.04.2025 | 56,65 | 57,08 | 55,96 | 56,74 | 1,05% | 4.775.601,00 |
| 29.04.2025 | 55,86 | 56,23 | 55,01 | 56,15 | 0,72% | 3.155.389,00 |
| 28.04.2025 | 56,19 | 56,37 | 55,37 | 55,75 | -0,69% | 3.561.410,00 |
| 25.04.2025 | 56,59 | 56,62 | 55,37 | 56,14 | -0,44% | 3.994.581,00 |
| 24.04.2025 | 57,19 | 57,37 | 56,23 | 56,39 | -1,55% | 3.529.188,00 |
| 23.04.2025 | 57,82 | 57,85 | 56,76 | 57,28 | -1,34% | 3.488.119,00 |