44,685€
-1,23%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 44,38 | 44,98 | 44,38 | 44,69 | -1,23% | 38,00 |
| 03.07.2025 | 44,41 | 45,52 | 44,41 | 45,24 | 1,05% | 503,00 |
| 02.07.2025 | 44,09 | 44,77 | 44,09 | 44,77 | 6,29% | 6,00 |
| 01.07.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 0,67% | 4,00 |
| 30.06.2025 | 42,00 | 42,00 | 41,84 | 41,84 | -1,89% | 2,00 |
| 27.06.2025 | 42,19 | 42,65 | 42,19 | 42,65 | 2,02% | 13,00 |
| 26.06.2025 | 41,50 | 41,80 | 40,78 | 41,80 | 1,28% | 688,00 |
| 25.06.2025 | 41,95 | 42,16 | 41,27 | 41,27 | -2,42% | 72,00 |
| 24.06.2025 | 42,19 | 42,30 | 42,19 | 42,30 | 1,48% | 3,00 |
| 23.06.2025 | 41,74 | 41,74 | 41,68 | 41,68 | -0,22% | 88,00 |
| 20.06.2025 | 41,77 | 42,09 | 41,40 | 41,77 | 0,70% | 553,00 |
| 19.06.2025 | 42,00 | 42,00 | 41,48 | 41,48 | -1,18% | 18,00 |
| 18.06.2025 | 41,74 | 42,03 | 41,74 | 41,98 | -0,77% | 2,00 |
| 17.06.2025 | 42,04 | 42,57 | 41,92 | 42,30 | -0,11% | 1.660,00 |
| 16.06.2025 | 42,56 | 42,56 | 42,15 | 42,35 | -0,24% | 19,00 |
| 13.06.2025 | 42,48 | 42,48 | 42,39 | 42,45 | -0,08% | 14,00 |
| 12.06.2025 | 42,90 | 42,90 | 42,48 | 42,48 | -2,86% | 44,00 |
| 11.06.2025 | 42,80 | 43,73 | 42,80 | 43,73 | 2,54% | 954,00 |
| 10.06.2025 | 42,03 | 42,87 | 41,58 | 42,65 | 1,37% | 307,00 |
| 09.06.2025 | 41,32 | 42,33 | 41,32 | 42,07 | 1,12% | 263,00 |
| 06.06.2025 | 41,12 | 41,62 | 41,12 | 41,61 | 0,05% | 394,00 |
| 05.06.2025 | 41,59 | 41,59 | 41,59 | 41,59 | -0,40% | - |
| 04.06.2025 | 43,06 | 43,23 | 41,75 | 41,75 | -2,06% | 160,00 |
| 03.06.2025 | 41,82 | 42,75 | 41,63 | 42,63 | -0,91% | 1.052,00 |
| 02.06.2025 | 43,24 | 43,24 | 43,02 | 43,02 | -1,94% | 9,00 |
| 30.05.2025 | 43,16 | 43,87 | 43,16 | 43,87 | 3,36% | 12,00 |
| 29.05.2025 | 43,73 | 43,73 | 42,45 | 42,45 | -0,78% | 184,00 |
| 28.05.2025 | 43,30 | 43,30 | 42,78 | 42,78 | -0,79% | 196,00 |
| 27.05.2025 | 43,11 | 43,12 | 43,11 | 43,12 | -2,43% | 4,00 |
| 26.05.2025 | 43,09 | 44,20 | 43,09 | 44,20 | 2,65% | 29,00 |
| 23.05.2025 | 42,43 | 43,06 | 42,43 | 43,06 | -1,88% | 3,00 |
| 22.05.2025 | 43,88 | 43,88 | 43,88 | 43,88 | -1,17% | - |
| 21.05.2025 | 44,27 | 44,40 | 44,27 | 44,40 | -0,78% | 3,00 |
| 20.05.2025 | 44,75 | 44,75 | 44,75 | 44,75 | 0,71% | - |
| 19.05.2025 | 44,11 | 44,44 | 43,80 | 44,44 | -0,89% | 518,00 |
| 16.05.2025 | 44,65 | 44,84 | 44,65 | 44,84 | 0,41% | 1,00 |
| 15.05.2025 | 44,85 | 44,85 | 44,46 | 44,65 | -0,70% | 35,00 |
| 14.05.2025 | 45,35 | 45,35 | 44,96 | 44,97 | 0,51% | 37,00 |
| 13.05.2025 | 44,63 | 44,80 | 44,61 | 44,74 | 0,97% | 239,00 |
| 12.05.2025 | 43,23 | 44,71 | 43,23 | 44,31 | 4,91% | 1.544,00 |
| 09.05.2025 | 41,86 | 42,23 | 41,86 | 42,23 | 0,88% | 40,00 |
| 08.05.2025 | 40,81 | 41,86 | 40,81 | 41,86 | 3,81% | 813,00 |
| 07.05.2025 | 40,48 | 40,48 | 40,17 | 40,33 | -0,12% | 2.109,00 |
| 06.05.2025 | 39,70 | 40,38 | 39,70 | 40,38 | 0,62% | 16,00 |
| 05.05.2025 | 39,65 | 40,25 | 39,65 | 40,13 | 0,74% | 15,00 |
| 02.05.2025 | 40,57 | 40,57 | 39,59 | 39,83 | 0,14% | 2.518,00 |
| 30.04.2025 | 40,75 | 41,06 | 39,78 | 39,78 | -1,96% | 964,00 |
| 29.04.2025 | 41,35 | 41,35 | 40,32 | 40,57 | -1,87% | 1.213,00 |
| 28.04.2025 | 41,18 | 41,55 | 41,18 | 41,35 | -0,66% | 890,00 |
| 25.04.2025 | 41,34 | 41,75 | 41,34 | 41,62 | 1,27% | 27,00 |
| 24.04.2025 | 40,15 | 41,10 | 39,92 | 41,10 | 1,02% | 50,00 |
| 23.04.2025 | 40,31 | 41,78 | 40,15 | 40,69 | 2,91% | 3.146,00 |
| 22.04.2025 | 39,23 | 39,54 | 39,23 | 39,54 | 0,42% | 87,00 |
| 17.04.2025 | 39,44 | 39,53 | 38,78 | 39,37 | -0,59% | 870,00 |
| 16.04.2025 | 38,92 | 39,61 | 38,92 | 39,61 | 0,85% | 117,00 |
| 15.04.2025 | 39,91 | 39,91 | 38,96 | 39,27 | 2,48% | 2.332,00 |
| 14.04.2025 | 38,20 | 38,80 | 38,20 | 38,32 | 1,35% | 236,00 |
| 11.04.2025 | 38,76 | 38,76 | 37,81 | 37,81 | -2,95% | 1.175,00 |
| 10.04.2025 | 40,24 | 41,23 | 38,96 | 38,96 | 2,07% | 2.456,00 |
| 09.04.2025 | 37,82 | 38,89 | 37,71 | 38,17 | -5,11% | 1.024,00 |
| 08.04.2025 | 40,17 | 40,91 | 40,15 | 40,23 | 3,19% | 101,00 |
| 07.04.2025 | 37,87 | 39,51 | 37,67 | 38,98 | -2,29% | 3.049,00 |
| 04.04.2025 | 41,17 | 41,17 | 39,43 | 39,90 | -5,35% | 3.576,00 |
| 03.04.2025 | 42,43 | 43,19 | 41,84 | 42,15 | -4,76% | 2.172,00 |
| 02.04.2025 | 43,87 | 44,26 | 43,50 | 44,26 | 1,12% | 1.726,00 |
| 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 |