65,295€
0,98%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 64,47 | 66,13 | 64,34 | 65,32 | 0,87% | 1.659,00 |
| 04.12.2025 | 64,28 | 65,37 | 63,92 | 64,75 | 1,43% | 331,00 |
| 03.12.2025 | 63,38 | 64,24 | 63,23 | 63,84 | 0,61% | 1.922,00 |
| 02.12.2025 | 62,83 | 63,58 | 62,09 | 63,46 | 0,76% | 2.939,00 |
| 01.12.2025 | 63,15 | 63,53 | 62,75 | 62,98 | -0,65% | 2.276,00 |
| 28.11.2025 | 62,92 | 63,68 | 62,85 | 63,39 | 0,97% | 1.318,00 |
| 27.11.2025 | 62,79 | 63,00 | 62,69 | 62,78 | -0,44% | 262,00 |
| 26.11.2025 | 63,01 | 63,37 | 62,69 | 63,06 | 0,47% | 1.625,00 |
| 25.11.2025 | 61,57 | 63,22 | 61,40 | 62,76 | 1,83% | 3.074,00 |
| 24.11.2025 | 61,18 | 61,87 | 60,90 | 61,64 | 1,09% | 554,00 |
| 21.11.2025 | 59,15 | 61,27 | 58,98 | 60,97 | 2,71% | 1.742,00 |
| 20.11.2025 | 59,86 | 60,46 | 58,81 | 59,36 | -0,12% | 2.153,00 |
| 19.11.2025 | 58,62 | 60,35 | 58,59 | 59,43 | 0,85% | 1.646,00 |
| 18.11.2025 | 58,28 | 59,11 | 57,87 | 58,93 | 0,43% | 467,00 |
| 17.11.2025 | 60,94 | 61,04 | 58,27 | 58,68 | -3,72% | 8.115,00 |
| 14.11.2025 | 61,77 | 61,82 | 60,93 | 60,95 | -1,13% | 1.650,00 |
| 13.11.2025 | 62,24 | 62,61 | 61,45 | 61,64 | -0,58% | 1.429,00 |
| 12.11.2025 | 61,64 | 62,48 | 61,47 | 62,00 | 0,73% | 3.033,00 |
| 11.11.2025 | 61,47 | 61,79 | 61,23 | 61,55 | 0,23% | 1.705,00 |
| 10.11.2025 | 61,90 | 61,90 | 60,44 | 61,41 | 0,77% | 14.211,00 |
| 07.11.2025 | 59,78 | 61,16 | 59,27 | 60,94 | 2,04% | 1.393,00 |
| 06.11.2025 | 59,69 | 60,02 | 59,10 | 59,72 | -0,52% | 6.256,00 |
| 05.11.2025 | 58,26 | 60,32 | 58,14 | 60,03 | 2,96% | 2.523,00 |
| 04.11.2025 | 58,65 | 59,31 | 58,10 | 58,31 | -1,50% | 1.142,00 |
| 03.11.2025 | 59,87 | 60,30 | 58,88 | 59,20 | -1,26% | 4.965,00 |
| 31.10.2025 | 59,69 | 60,05 | 59,37 | 59,95 | 0,52% | 1.594,00 |
| 30.10.2025 | 59,57 | 60,31 | 59,05 | 59,64 | 0,20% | 3.047,00 |
| 29.10.2025 | 59,91 | 60,34 | 59,22 | 59,52 | -0,58% | 717,00 |
| 28.10.2025 | 59,40 | 60,18 | 58,94 | 59,87 | 0,51% | 6.735,00 |
| 27.10.2025 | 60,20 | 60,31 | 59,11 | 59,56 | -0,34% | 5.841,00 |
| 24.10.2025 | 57,57 | 59,93 | 57,15 | 59,77 | 4,21% | 6.577,00 |
| 23.10.2025 | 57,95 | 58,97 | 57,30 | 57,35 | -1,06% | 938,00 |
| 22.10.2025 | 57,75 | 58,21 | 56,87 | 57,97 | 0,69% | 6.533,00 |
| 21.10.2025 | 49,70 | 58,18 | 48,73 | 57,57 | 15,54% | 12.858,00 |
| 20.10.2025 | 50,19 | 50,33 | 49,55 | 49,83 | -0,90% | 1.335,00 |
| 17.10.2025 | 49,29 | 50,70 | 48,02 | 50,28 | 2,99% | 5.555,00 |
| 16.10.2025 | 49,61 | 50,08 | 48,59 | 48,82 | -1,79% | 717,00 |
| 15.10.2025 | 49,30 | 50,09 | 49,10 | 49,70 | 1,02% | 514,00 |
| 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 |