49,138€
-0,13%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,30 | 49,45 | 49,23 | 49,39 | 0,38% | 454,00 |
| 14.10.2025 | 47,81 | 49,32 | 46,65 | 49,20 | 2,28% | 3.450,00 |
| 13.10.2025 | 48,14 | 48,60 | 47,87 | 48,11 | 0,93% | 919,00 |
| 10.10.2025 | 48,54 | 48,94 | 47,59 | 47,66 | -1,82% | 661,00 |
| 09.10.2025 | 48,59 | 49,04 | 48,24 | 48,55 | -0,12% | 3.848,00 |
| 08.10.2025 | 49,29 | 49,54 | 48,41 | 48,60 | -0,98% | 716,00 |
| 07.10.2025 | 49,56 | 50,20 | 48,58 | 49,09 | -1,26% | 4.141,00 |
| 06.10.2025 | 51,39 | 51,85 | 49,63 | 49,71 | -0,88% | 1.397,00 |
| 03.10.2025 | 50,80 | 51,22 | 49,95 | 50,16 | -1,27% | 8.309,00 |
| 02.10.2025 | 52,28 | 52,37 | 50,57 | 50,80 | -2,83% | 1.659,00 |
| 01.10.2025 | 52,00 | 52,48 | 51,19 | 52,28 | 0,76% | 4.298,00 |
| 30.09.2025 | 52,05 | 52,81 | 51,58 | 51,89 | -0,43% | 170,00 |
| 29.09.2025 | 52,33 | 52,86 | 51,81 | 52,11 | -0,38% | 2.271,00 |
| 26.09.2025 | 51,88 | 52,97 | 51,61 | 52,31 | 0,71% | 3.409,00 |
| 25.09.2025 | 51,20 | 52,00 | 50,58 | 51,94 | 1,96% | 4.965,00 |
| 24.09.2025 | 50,51 | 51,40 | 50,36 | 50,94 | 2,77% | 2.992,00 |
| 23.09.2025 | 49,92 | 50,77 | 49,49 | 49,57 | -0,78% | 582,00 |
| 22.09.2025 | 50,18 | 50,31 | 49,56 | 49,95 | -0,54% | 315,00 |
| 19.09.2025 | 50,33 | 50,68 | 49,96 | 50,23 | -0,05% | 1.302,00 |
| 18.09.2025 | 49,94 | 50,39 | 49,75 | 50,25 | 1,09% | 577,00 |
| 17.09.2025 | 49,30 | 50,08 | 49,23 | 49,71 | 0,82% | - |
| 16.09.2025 | 50,09 | 50,45 | 49,04 | 49,31 | -1,53% | 1.332,00 |
| 15.09.2025 | 49,92 | 50,18 | 49,58 | 50,07 | 0,20% | 1.249,00 |
| 12.09.2025 | 49,94 | 51,07 | 49,91 | 49,97 | 0,54% | 2.242,00 |
| 11.09.2025 | 49,05 | 49,95 | 48,95 | 49,70 | 1,66% | 367,00 |
| 10.09.2025 | 49,51 | 49,60 | 48,27 | 48,89 | -1,38% | 272,00 |
| 09.09.2025 | 49,46 | 49,68 | 49,10 | 49,58 | 0,25% | 315,00 |
| 08.09.2025 | 49,72 | 49,79 | 48,89 | 49,45 | -0,48% | 577,00 |
| 05.09.2025 | 49,74 | 50,07 | 49,24 | 49,69 | -0,45% | 1.603,00 |
| 04.09.2025 | 49,68 | 49,97 | 49,36 | 49,92 | 0,78% | 523,00 |
| 03.09.2025 | 50,00 | 50,52 | 49,48 | 49,53 | -1,45% | 2.338,00 |
| 02.09.2025 | 49,93 | 50,38 | 49,07 | 50,26 | 0,58% | 529,00 |
| 01.09.2025 | 50,01 | 50,14 | 49,83 | 49,97 | -0,23% | 446,00 |
| 29.08.2025 | 50,05 | 50,25 | 49,50 | 50,09 | 0,06% | 2.065,00 |
| 28.08.2025 | 50,55 | 50,72 | 49,45 | 50,06 | -0,89% | 841,00 |
| 27.08.2025 | 50,44 | 51,09 | 50,37 | 50,51 | -0,02% | 1.441,00 |
| 26.08.2025 | 50,05 | 50,64 | 49,80 | 50,52 | 0,62% | 1.575,00 |
| 25.08.2025 | 49,83 | 50,27 | 49,46 | 50,21 | 0,81% | 2.004,00 |
| 22.08.2025 | 48,79 | 50,00 | 48,63 | 49,81 | 2,24% | 378,00 |
| 21.08.2025 | 48,73 | 48,80 | 47,40 | 48,72 | -0,15% | - |
| 20.08.2025 | 48,96 | 49,05 | 48,58 | 48,79 | -0,41% | 1.160,00 |
| 19.08.2025 | 48,17 | 49,16 | 47,96 | 48,99 | 1,59% | 2.046,00 |
| 18.08.2025 | 48,16 | 48,43 | 47,92 | 48,23 | 0,20% | 599,00 |
| 15.08.2025 | 48,66 | 48,76 | 48,12 | 48,13 | -0,66% | 2.547,00 |
| 14.08.2025 | 47,35 | 48,51 | 47,11 | 48,45 | 1,89% | 4.371,00 |
| 13.08.2025 | 46,35 | 47,68 | 46,25 | 47,55 | 2,58% | 3.204,00 |
| 12.08.2025 | 46,45 | 46,97 | 46,26 | 46,35 | -0,45% | 629,00 |
| 11.08.2025 | 45,94 | 47,11 | 45,89 | 46,56 | 1,31% | 4.141,00 |
| 08.08.2025 | 45,49 | 46,15 | 45,46 | 45,96 | 1,21% | 222,00 |
| 07.08.2025 | 44,96 | 45,89 | 44,89 | 45,41 | 0,89% | 762,00 |
| 06.08.2025 | 45,60 | 45,78 | 44,79 | 45,01 | -0,96% | 2.210,00 |
| 05.08.2025 | 45,77 | 46,10 | 45,23 | 45,45 | -0,36% | 221,00 |
| 04.08.2025 | 45,51 | 46,04 | 45,35 | 45,61 | 0,44% | 843,00 |
| 01.08.2025 | 46,55 | 46,55 | 44,93 | 45,41 | -2,72% | 15.179,00 |
| 31.07.2025 | 46,44 | 47,92 | 45,69 | 46,68 | 2,35% | 1.984,00 |
| 30.07.2025 | 45,15 | 45,97 | 44,93 | 45,61 | 1,06% | 4.061,00 |
| 29.07.2025 | 46,31 | 46,59 | 45,07 | 45,13 | -2,10% | 1.144,00 |
| 28.07.2025 | 45,78 | 46,46 | 45,62 | 46,10 | 1,35% | 3.525,00 |
| 25.07.2025 | 44,65 | 45,53 | 44,37 | 45,48 | 2,11% | 3.103,00 |
| 24.07.2025 | 44,88 | 45,34 | 44,39 | 44,54 | -1,21% | 3.044,00 |
| 23.07.2025 | 41,92 | 45,25 | 41,00 | 45,09 | 8,38% | 12.028,00 |
| 22.07.2025 | 45,58 | 45,72 | 41,61 | 41,61 | -8,66% | 13.392,00 |
| 21.07.2025 | 45,69 | 46,39 | 45,49 | 45,55 | -0,56% | 1.574,00 |
| 18.07.2025 | 45,88 | 46,02 | 45,44 | 45,80 | -0,17% | 449,00 |
| 17.07.2025 | 45,72 | 46,47 | 45,63 | 45,88 | 0,39% | 1.156,00 |
| 16.07.2025 | 45,27 | 46,27 | 45,11 | 45,70 | 0,59% | 1.463,00 |
| 15.07.2025 | 45,52 | 46,04 | 45,43 | 45,43 | -0,59% | 1.397,00 |
| 14.07.2025 | 45,42 | 45,95 | 45,10 | 45,70 | 0,08% | 1.763,00 |
| 11.07.2025 | 45,30 | 45,80 | 44,95 | 45,67 | 0,62% | 1.858,00 |
| 10.07.2025 | 44,71 | 45,60 | 44,56 | 45,39 | 1,19% | 2.120,00 |
| 09.07.2025 | 44,52 | 45,10 | 44,41 | 44,86 | 0,74% | 347,00 |
| 08.07.2025 | 44,14 | 45,19 | 44,01 | 44,53 | 0,78% | 649,00 |
| 07.07.2025 | 44,76 | 45,35 | 43,91 | 44,19 | -0,91% | 2.429,00 |
| 04.07.2025 | 44,82 | 44,92 | 44,58 | 44,59 | -0,99% | 305,00 |
| 03.07.2025 | 44,66 | 45,82 | 44,48 | 45,04 | 1,07% | 3.384,00 |
| 02.07.2025 | 44,18 | 44,77 | 44,12 | 44,56 | 1,03% | 2.446,00 |
| 01.07.2025 | 41,72 | 44,21 | 41,41 | 44,11 | 5,49% | 6.904,00 |
| 30.06.2025 | 42,63 | 42,65 | 41,56 | 41,81 | -1,52% | 498,00 |
| 27.06.2025 | 42,15 | 42,72 | 41,93 | 42,46 | 1,07% | - |
| 26.06.2025 | 41,25 | 42,02 | 40,76 | 42,01 | 1,71% | 2.929,00 |
| 25.06.2025 | 42,21 | 42,35 | 41,15 | 41,30 | -2,14% | 1.808,00 |
| 24.06.2025 | 42,24 | 42,50 | 42,02 | 42,21 | 0,73% | 165,00 |
| 23.06.2025 | 41,79 | 42,12 | 41,34 | 41,90 | 0,33% | 975,00 |
| 20.06.2025 | 41,51 | 42,30 | 41,42 | 41,76 | 1,00% | 542,00 |
| 19.06.2025 | 41,86 | 41,88 | 41,27 | 41,35 | -1,33% | 498,00 |
| 18.06.2025 | 41,99 | 42,37 | 41,71 | 41,91 | -0,33% | 634,00 |
| 17.06.2025 | 42,44 | 42,59 | 42,01 | 42,05 | -1,34% | 1.401,00 |
| 16.06.2025 | 42,16 | 42,75 | 41,95 | 42,62 | 1,21% | 627,00 |
| 13.06.2025 | 41,95 | 42,61 | 41,86 | 42,11 | -1,03% | 1.276,00 |
| 12.06.2025 | 43,03 | 43,15 | 41,99 | 42,55 | -1,98% | 2.615,00 |
| 11.06.2025 | 42,80 | 43,94 | 42,71 | 43,41 | 1,40% | 1.453,00 |
| 10.06.2025 | 41,86 | 43,20 | 41,76 | 42,81 | 2,06% | 1.528,00 |
| 09.06.2025 | 41,51 | 42,61 | 41,43 | 41,94 | 0,64% | 1.834,00 |
| 06.06.2025 | 41,25 | 42,00 | 41,23 | 41,68 | 0,95% | 936,00 |
| 05.06.2025 | 41,78 | 41,94 | 40,92 | 41,28 | -1,30% | 1.950,00 |
| 04.06.2025 | 43,14 | 43,24 | 41,68 | 41,83 | -3,09% | 137,00 |
| 03.06.2025 | 41,64 | 43,21 | 41,46 | 43,16 | 3,53% | 656,00 |
| 02.06.2025 | 43,07 | 43,16 | 41,16 | 41,69 | -4,53% | 2.508,00 |
| 30.05.2025 | 42,92 | 43,99 | 42,58 | 43,67 | 2,26% | 274,00 |
| 29.05.2025 | 43,49 | 43,59 | 42,19 | 42,71 | 0,15% | 283,00 |