49,700€
-0,44%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 43,39 | 43,55 | 42,44 | 42,64 | -1,43% | 32,00 |
| 27.05.2025 | 43,35 | 43,76 | 42,71 | 43,26 | -0,33% | 53,00 |
| 26.05.2025 | 43,02 | 43,47 | 42,94 | 43,41 | 1,28% | 231,00 |
| 23.05.2025 | 43,51 | 43,56 | 42,64 | 42,86 | -1,87% | 1.130,00 |
| 22.05.2025 | 43,65 | 44,10 | 43,32 | 43,67 | 0,06% | 318,00 |
| 21.05.2025 | 44,13 | 44,56 | 43,50 | 43,65 | -1,92% | 1.053,00 |
| 20.05.2025 | 44,38 | 44,89 | 44,17 | 44,50 | 0,14% | 575,00 |
| 19.05.2025 | 44,41 | 44,84 | 43,71 | 44,44 | -1,57% | 444,00 |
| 16.05.2025 | 44,67 | 45,19 | 44,52 | 45,15 | 0,86% | 1.023,00 |
| 15.05.2025 | 44,70 | 44,94 | 44,31 | 44,76 | -0,65% | 765,00 |
| 14.05.2025 | 45,09 | 45,34 | 44,62 | 45,06 | -0,18% | 354,00 |
| 13.05.2025 | 44,42 | 45,24 | 44,26 | 45,14 | 1,03% | 2.688,00 |
| 12.05.2025 | 42,79 | 45,04 | 42,70 | 44,68 | 6,00% | 2.588,00 |
| 09.05.2025 | 42,17 | 42,60 | 41,95 | 42,15 | -0,01% | 821,00 |
| 08.05.2025 | 40,46 | 42,54 | 40,42 | 42,15 | 4,77% | 939,00 |
| 07.05.2025 | 40,19 | 40,50 | 39,58 | 40,23 | 0,66% | 345,00 |
| 06.05.2025 | 39,99 | 40,51 | 39,50 | 39,97 | -0,32% | 2.455,00 |
| 05.05.2025 | 39,74 | 40,34 | 39,51 | 40,10 | 0,15% | 5.758,00 |
| 02.05.2025 | 40,13 | 40,70 | 39,53 | 40,04 | 0,13% | 1.827,00 |
| 30.04.2025 | 40,95 | 41,13 | 39,38 | 39,99 | -3,07% | 4.371,00 |
| 29.04.2025 | 41,78 | 42,04 | 39,72 | 41,25 | -0,09% | 12.532,00 |
| 28.04.2025 | 41,25 | 42,09 | 40,87 | 41,29 | -0,42% | 4.485,00 |
| 25.04.2025 | 41,44 | 41,81 | 40,99 | 41,47 | 0,73% | 506,00 |
| 24.04.2025 | 40,37 | 41,38 | 39,84 | 41,16 | 1,53% | 2.044,00 |
| 23.04.2025 | 40,20 | 41,84 | 40,10 | 40,54 | 2,66% | 1.069,00 |
| 22.04.2025 | 38,42 | 39,88 | 38,37 | 39,49 | 0,82% | 1.493,00 |
| 17.04.2025 | 39,28 | 39,88 | 38,55 | 39,17 | 0,80% | 2.666,00 |
| 16.04.2025 | 38,57 | 39,66 | 38,50 | 38,86 | -1,60% | 2.041,00 |