43,845€
1,13%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 43,87 | 43,87 | 43,79 | 43,79 | 0,05% | 599,00 |
| 01.04.2025 | 43,72 | 43,77 | 43,12 | 43,77 | 0,63% | 170,00 |
| 31.03.2025 | 42,71 | 43,49 | 41,99 | 43,49 | 1,14% | 706,00 |
| 28.03.2025 | 43,59 | 43,68 | 42,50 | 43,00 | -2,27% | 1.209,00 |
| 27.03.2025 | 43,92 | 44,70 | 43,13 | 44,00 | -9,53% | 5.174,00 |
| 26.03.2025 | 48,95 | 48,95 | 48,52 | 48,64 | 0,65% | 2.812,00 |
| 25.03.2025 | 48,22 | 48,52 | 47,40 | 48,32 | 1,40% | 681,00 |
| 24.03.2025 | 47,03 | 47,75 | 46,67 | 47,66 | 3,88% | 2.017,00 |
| 21.03.2025 | 45,39 | 45,88 | 45,39 | 45,88 | 0,46% | 164,00 |
| 20.03.2025 | 46,18 | 46,35 | 45,37 | 45,67 | 0,77% | 2.410,00 |
| 19.03.2025 | 44,78 | 45,32 | 44,78 | 45,32 | 0,88% | 220,00 |
| 18.03.2025 | 44,90 | 45,30 | 44,90 | 44,92 | 0,63% | 350,00 |
| 17.03.2025 | 44,48 | 44,64 | 44,48 | 44,64 | 0,25% | 14,00 |
| 14.03.2025 | 43,90 | 44,53 | 43,90 | 44,53 | 2,20% | 424,00 |
| 13.03.2025 | 43,99 | 44,67 | 43,57 | 43,57 | -0,64% | 1.698,00 |
| 12.03.2025 | 43,97 | 43,97 | 43,29 | 43,85 | 1,81% | 126,00 |
| 11.03.2025 | 44,09 | 44,67 | 42,32 | 43,07 | -1,17% | 2.134,00 |
| 10.03.2025 | 43,36 | 43,92 | 43,07 | 43,58 | 2,01% | 3.919,00 |
| 07.03.2025 | 43,79 | 43,88 | 42,72 | 42,72 | -3,39% | 6.255,00 |
| 06.03.2025 | 44,64 | 45,00 | 43,11 | 44,22 | 1,53% | 662,00 |
| 05.03.2025 | 44,35 | 45,82 | 43,56 | 43,56 | -2,90% | 3.181,00 |
| 04.03.2025 | 44,83 | 44,86 | 44,81 | 44,86 | -4,94% | 1.243,00 |
| 03.03.2025 | 47,35 | 47,89 | 47,12 | 47,19 | -0,04% | 1.419,00 |
| 28.02.2025 | 46,43 | 47,21 | 46,43 | 47,21 | 0,87% | 110,00 |
| 27.02.2025 | 46,67 | 46,90 | 45,91 | 46,80 | -0,05% | 1.478,00 |
| 26.02.2025 | 44,74 | 47,73 | 44,74 | 46,83 | 7,16% | 1.436,00 |
| 25.02.2025 | 44,45 | 44,45 | 43,70 | 43,70 | -2,08% | 53,00 |
| 24.02.2025 | 44,18 | 44,63 | 44,18 | 44,63 | -1,25% | 622,00 |
| 21.02.2025 | 45,78 | 45,78 | 45,19 | 45,19 | 0,84% | 234,00 |
| 20.02.2025 | 44,82 | 44,82 | 44,82 | 44,82 | -1,86% | - |
| 19.02.2025 | 45,64 | 45,67 | 45,50 | 45,67 | 0,25% | 126,00 |
| 18.02.2025 | 46,21 | 46,21 | 45,55 | 45,55 | -0,83% | 265,00 |
| 17.02.2025 | 45,91 | 45,93 | 45,91 | 45,93 | 0,26% | 424,00 |
| 14.02.2025 | 45,61 | 46,03 | 45,58 | 45,81 | -0,52% | 690,00 |
| 13.02.2025 | 45,58 | 46,32 | 45,58 | 46,05 | 1,93% | 1.500,00 |
| 12.02.2025 | 45,31 | 45,31 | 45,18 | 45,18 | 0,65% | 22,00 |
| 11.02.2025 | 44,89 | 44,89 | 44,89 | 44,89 | -0,76% | 40,00 |
| 10.02.2025 | 45,82 | 46,26 | 45,24 | 45,24 | -1,33% | 358,00 |
| 07.02.2025 | 46,28 | 46,28 | 45,71 | 45,85 | -1,28% | 208,00 |
| 06.02.2025 | 46,12 | 46,49 | 45,92 | 46,44 | -0,08% | 1.198,00 |
| 05.02.2025 | 46,74 | 46,84 | 46,24 | 46,48 | -0,44% | 427,00 |
| 04.02.2025 | 46,90 | 47,05 | 45,72 | 46,68 | -1,23% | 2.809,00 |
| 03.02.2025 | 45,89 | 47,32 | 44,34 | 47,26 | -2,48% | 8.136,00 |
| 31.01.2025 | 48,33 | 48,46 | 48,33 | 48,46 | 0,13% | 1,00 |
| 30.01.2025 | 47,74 | 48,40 | 47,74 | 48,40 | 2,02% | 154,00 |
| 29.01.2025 | 48,22 | 48,74 | 47,44 | 47,44 | 0,22% | 4.591,00 |
| 28.01.2025 | 53,40 | 53,57 | 47,33 | 47,33 | -9,00% | 3.695,00 |
| 27.01.2025 | 51,07 | 52,01 | 50,35 | 52,01 | 1,78% | 617,00 |
| 24.01.2025 | 52,09 | 52,09 | 51,10 | 51,10 | -1,10% | 669,00 |
| 23.01.2025 | 50,72 | 51,67 | 50,57 | 51,67 | 2,09% | 204,00 |
| 22.01.2025 | 50,50 | 50,69 | 50,50 | 50,61 | 0,60% | 186,00 |
| 21.01.2025 | 49,43 | 50,65 | 49,20 | 50,31 | 2,15% | 3.277,00 |
| 20.01.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -1,81% | - |
| 17.01.2025 | 50,60 | 50,63 | 50,16 | 50,16 | 0,56% | 2.539,00 |
| 16.01.2025 | 50,24 | 50,48 | 49,81 | 49,88 | -1,69% | 5.892,00 |
| 15.01.2025 | 49,86 | 50,74 | 49,86 | 50,74 | 2,14% | 813,00 |
| 14.01.2025 | 48,74 | 49,68 | 48,74 | 49,68 | 2,02% | 593,00 |
| 13.01.2025 | 48,30 | 49,05 | 48,17 | 48,69 | -0,73% | 340,00 |
| 10.01.2025 | 49,28 | 49,28 | 49,05 | 49,05 | -0,98% | 12,00 |
| 09.01.2025 | 49,74 | 49,74 | 49,54 | 49,54 | 0,42% | 3,00 |
| 08.01.2025 | 50,46 | 50,46 | 49,33 | 49,33 | -3,14% | 154,00 |
| 07.01.2025 | 51,67 | 51,67 | 50,58 | 50,93 | -2,47% | 150,00 |
| 06.01.2025 | 50,42 | 52,22 | 50,31 | 52,22 | 4,27% | 3.623,00 |
| 03.01.2025 | 50,01 | 50,16 | 49,10 | 50,08 | -1,61% | 553,00 |
| 02.01.2025 | 51,78 | 52,03 | 50,90 | 50,90 | -1,38% | 81,00 |
| 30.12.2024 | 51,54 | 51,61 | 51,54 | 51,61 | -0,92% | 101,00 |
| 27.12.2024 | 51,67 | 52,27 | 51,67 | 52,09 | 4,48% | 540,00 |
| 23.12.2024 | 49,66 | 50,15 | 49,50 | 49,86 | 0,88% | 1.401,00 |
| 20.12.2024 | 48,02 | 49,42 | 47,94 | 49,42 | 1,26% | 525,00 |
| 19.12.2024 | 48,59 | 49,28 | 48,30 | 48,81 | -0,95% | 1.672,00 |
| 18.12.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 0,50% | - |
| 17.12.2024 | 49,50 | 49,59 | 49,03 | 49,03 | -1,19% | 596,00 |
| 16.12.2024 | 49,52 | 49,86 | 49,36 | 49,62 | -1,21% | 370,00 |
| 13.12.2024 | 49,74 | 50,23 | 49,74 | 50,23 | 0,99% | 22,00 |
| 12.12.2024 | 49,68 | 49,97 | 49,35 | 49,74 | 0,87% | 1.160,00 |
| 11.12.2024 | 51,00 | 51,07 | 49,31 | 49,31 | -2,24% | 1.899,00 |
| 10.12.2024 | 50,10 | 51,18 | 49,93 | 50,44 | 0,20% | 1.650,00 |
| 09.12.2024 | 50,94 | 50,94 | 50,34 | 50,34 | -0,16% | 1.345,00 |
| 06.12.2024 | 50,40 | 50,78 | 50,22 | 50,42 | -0,04% | 197,00 |
| 05.12.2024 | 50,73 | 50,99 | 50,44 | 50,44 | -0,26% | 940,00 |
| 04.12.2024 | 51,48 | 51,48 | 49,51 | 50,57 | -1,50% | 2.749,00 |
| 03.12.2024 | 52,69 | 52,69 | 51,34 | 51,34 | -2,41% | 420,00 |
| 02.12.2024 | 53,14 | 53,14 | 52,29 | 52,61 | -1,11% | 670,00 |
| 29.11.2024 | 52,82 | 54,00 | 52,69 | 53,20 | 0,06% | 1.312,00 |
| 28.11.2024 | 52,77 | 53,58 | 52,77 | 53,17 | 0,62% | 1.330,00 |
| 27.11.2024 | 52,46 | 53,02 | 52,12 | 52,84 | -0,40% | 2.110,00 |
| 26.11.2024 | 58,75 | 58,75 | 53,05 | 53,05 | -8,55% | 20.101,00 |
| 25.11.2024 | 56,22 | 58,07 | 56,03 | 58,01 | 5,07% | 929,00 |
| 22.11.2024 | 53,30 | 55,21 | 53,14 | 55,21 | 4,21% | 1.121,00 |
| 21.11.2024 | 52,00 | 52,98 | 52,00 | 52,98 | 1,75% | 265,00 |
| 20.11.2024 | 52,48 | 52,54 | 52,07 | 52,07 | -1,01% | 641,00 |
| 19.11.2024 | 53,37 | 53,37 | 51,92 | 52,60 | -2,18% | 2.546,00 |
| 18.11.2024 | 53,99 | 54,53 | 52,91 | 53,77 | -0,85% | 843,00 |
| 15.11.2024 | 54,13 | 54,81 | 54,00 | 54,23 | -3,25% | 988,00 |
| 14.11.2024 | 55,00 | 56,05 | 55,00 | 56,05 | 2,08% | 1.298,00 |
| 13.11.2024 | 54,09 | 55,15 | 53,78 | 54,91 | 1,16% | 1.029,00 |
| 12.11.2024 | 54,00 | 54,72 | 53,60 | 54,28 | 1,14% | 6.721,00 |
| 11.11.2024 | 52,42 | 53,67 | 52,34 | 53,67 | 3,95% | 1.068,00 |
| 08.11.2024 | 51,58 | 51,63 | 50,99 | 51,63 | -0,23% | 1.269,00 |
| 07.11.2024 | 51,36 | 52,01 | 50,24 | 51,75 | 3,15% | 2.949,00 |