52,145€
0,59%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 51,48 | 52,03 | 51,45 | 51,84 | -0,58% | 3.756,00 |
| 30.09.2025 | 52,50 | 52,64 | 52,14 | 52,14 | 0,12% | 35,00 |
| 29.09.2025 | 52,20 | 52,20 | 52,08 | 52,08 | -1,62% | 11,00 |
| 26.09.2025 | 51,67 | 52,94 | 51,67 | 52,94 | 3,48% | 607,00 |
| 25.09.2025 | 51,43 | 51,43 | 50,84 | 51,16 | 0,87% | 232,00 |
| 24.09.2025 | 51,15 | 51,15 | 50,72 | 50,72 | 1,00% | 1.076,00 |
| 23.09.2025 | 50,20 | 50,34 | 50,13 | 50,22 | 0,36% | 171,00 |
| 22.09.2025 | 50,14 | 50,14 | 49,95 | 50,04 | -0,32% | 109,00 |
| 19.09.2025 | 50,17 | 50,20 | 50,17 | 50,20 | 0,34% | 114,00 |
| 18.09.2025 | 50,15 | 50,25 | 50,03 | 50,03 | 0,48% | 61,00 |
| 17.09.2025 | 49,27 | 49,79 | 49,27 | 49,79 | 0,95% | 1,00 |
| 16.09.2025 | 50,26 | 50,30 | 49,32 | 49,32 | -0,64% | 74,00 |
| 15.09.2025 | 50,32 | 50,32 | 49,64 | 49,64 | -1,41% | 13,00 |
| 12.09.2025 | 50,50 | 51,05 | 50,35 | 50,35 | 1,47% | 3.628,00 |
| 05.09.2025 | 49,36 | 49,96 | 49,36 | 49,62 | -0,24% | 1.160,00 |
| 04.09.2025 | 49,74 | 49,74 | 49,74 | 49,74 | -0,64% | - |
| 03.09.2025 | 49,75 | 50,06 | 49,75 | 50,06 | 0,58% | 3.001,00 |
| 02.09.2025 | 49,10 | 49,77 | 49,10 | 49,77 | -0,84% | 287,00 |
| 01.09.2025 | 50,19 | 50,19 | 50,19 | 50,19 | 0,88% | 184,00 |
| 29.08.2025 | 49,72 | 49,75 | 49,60 | 49,75 | 0,11% | 17,00 |
| 28.08.2025 | 50,97 | 50,97 | 49,60 | 49,70 | -2,02% | 106,00 |
| 27.08.2025 | 50,44 | 50,83 | 50,44 | 50,72 | 1,00% | 91,00 |
| 26.08.2025 | 49,84 | 50,39 | 49,84 | 50,22 | 0,76% | 91,00 |
| 25.08.2025 | 49,66 | 49,84 | 49,47 | 49,84 | 0,65% | 88,00 |
| 22.08.2025 | 49,30 | 49,97 | 49,30 | 49,52 | 2,45% | 500,00 |
| 21.08.2025 | 48,51 | 48,51 | 47,78 | 48,34 | -1,27% | 19,00 |
| 20.08.2025 | 48,70 | 48,96 | 48,66 | 48,96 | -0,17% | 30,00 |
| 19.08.2025 | 48,61 | 49,04 | 48,61 | 49,04 | 1,52% | 108,00 |
| 18.08.2025 | 47,84 | 48,34 | 47,84 | 48,31 | -0,02% | 92,00 |
| 15.08.2025 | 48,71 | 48,71 | 48,25 | 48,32 | 0,90% | 49,00 |
| 14.08.2025 | 47,87 | 48,00 | 47,24 | 47,89 | 1,31% | 274,00 |
| 13.08.2025 | 46,46 | 47,39 | 46,46 | 47,27 | 1,71% | 1.110,00 |
| 12.08.2025 | 46,90 | 47,04 | 46,43 | 46,47 | 0,22% | 112,00 |
| 11.08.2025 | 45,76 | 46,51 | 45,76 | 46,37 | 1,31% | 18,00 |
| 08.08.2025 | 45,77 | 45,77 | 45,77 | 45,77 | 0,86% | - |
| 07.08.2025 | 45,16 | 45,38 | 45,16 | 45,38 | 0,31% | 2,00 |
| 06.08.2025 | 45,38 | 45,94 | 45,24 | 45,24 | -0,63% | 175,00 |
| 05.08.2025 | 45,53 | 45,53 | 45,53 | 45,53 | -0,51% | - |
| 04.08.2025 | 45,40 | 45,76 | 45,40 | 45,76 | 0,52% | 389,00 |
| 01.08.2025 | 46,79 | 46,79 | 45,13 | 45,53 | -2,95% | 242,00 |
| 31.07.2025 | 46,29 | 47,63 | 46,29 | 46,91 | 2,60% | 329,00 |
| 30.07.2025 | 45,36 | 45,72 | 45,02 | 45,72 | -0,14% | 783,00 |
| 29.07.2025 | 46,34 | 46,34 | 45,77 | 45,79 | -1,07% | 1.290,00 |
| 28.07.2025 | 45,90 | 46,28 | 45,69 | 46,28 | 3,55% | 930,00 |
| 25.07.2025 | 44,64 | 44,83 | 44,64 | 44,70 | 5,84% | 250,00 |
| 23.07.2025 | 41,66 | 42,23 | 40,81 | 42,23 | -5,73% | 4.898,00 |
| 22.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,84% | 223,00 |
| 21.07.2025 | 45,47 | 46,32 | 45,47 | 46,11 | 1,33% | 651,00 |
| 18.07.2025 | 45,59 | 46,00 | 45,50 | 45,50 | -0,99% | 243,00 |
| 17.07.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 1,49% | - |
| 16.07.2025 | 45,69 | 46,09 | 45,28 | 45,28 | -1,18% | 497,00 |
| 15.07.2025 | 45,87 | 46,00 | 45,50 | 45,82 | 1,01% | 214,00 |
| 14.07.2025 | 45,19 | 45,93 | 45,19 | 45,36 | -0,03% | 135,00 |
| 11.07.2025 | 45,10 | 45,38 | 45,10 | 45,38 | -0,17% | 29,00 |
| 10.07.2025 | 45,05 | 45,54 | 45,05 | 45,45 | 1,46% | 123,00 |
| 09.07.2025 | 44,31 | 44,93 | 44,31 | 44,80 | 0,18% | 666,00 |
| 08.07.2025 | 44,70 | 44,72 | 44,70 | 44,72 | -0,15% | 102,00 |
| 07.07.2025 | 44,69 | 45,05 | 44,69 | 44,78 | 0,21% | 550,00 |
| 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 |