67,380€
-0,25%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 65,99 | 67,55 | 65,99 | 67,55 | 4,07% | 402,00 |
| 13.04.2026 | 64,24 | 64,91 | 64,24 | 64,91 | -0,51% | 38,00 |
| 10.04.2026 | 65,06 | 65,65 | 65,06 | 65,24 | -0,50% | 28,00 |
| 09.04.2026 | 64,63 | 65,57 | 64,63 | 65,57 | 0,69% | 44,00 |
| 08.04.2026 | 64,66 | 65,53 | 64,66 | 65,12 | 4,68% | 130,00 |
| 07.04.2026 | 63,01 | 63,01 | 61,98 | 62,21 | -1,19% | 19,00 |
| 02.04.2026 | 64,70 | 64,70 | 62,96 | 62,96 | -3,49% | 367,00 |
| 01.04.2026 | 65,15 | 65,24 | 65,15 | 65,24 | 1,68% | 63,00 |
| 31.03.2026 | 63,81 | 64,16 | 63,81 | 64,16 | -0,65% | 3,00 |
| 30.03.2026 | 62,78 | 64,59 | 62,78 | 64,58 | -2,86% | 275,00 |
| 27.03.2026 | 66,48 | 66,48 | 66,48 | 66,48 | 1,17% | 1,00 |
| 26.03.2026 | 66,23 | 66,23 | 65,71 | 65,71 | -1,44% | 2,00 |
| 25.03.2026 | 67,20 | 67,21 | 66,44 | 66,67 | 1,65% | 302,00 |
| 24.03.2026 | 65,87 | 65,87 | 65,59 | 65,59 | 1,39% | 1,00 |
| 23.03.2026 | 62,35 | 64,69 | 62,35 | 64,69 | 2,44% | 239,00 |
| 20.03.2026 | 64,16 | 64,16 | 63,14 | 63,15 | -0,80% | 12,00 |
| 19.03.2026 | 64,49 | 64,49 | 63,08 | 63,66 | -1,06% | 208,00 |
| 18.03.2026 | 63,86 | 64,89 | 63,86 | 64,34 | 0,25% | 25,00 |
| 17.03.2026 | 63,60 | 64,18 | 63,60 | 64,18 | 1,63% | 1,00 |
| 16.03.2026 | 64,04 | 64,09 | 63,15 | 63,15 | -0,60% | 22,00 |
| 13.03.2026 | 63,76 | 63,76 | 63,53 | 63,53 | -0,58% | 100,00 |
| 12.03.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -1,16% | - |
| 11.03.2026 | 64,50 | 65,58 | 64,41 | 64,65 | 0,36% | 66,00 |
| 10.03.2026 | 64,43 | 64,43 | 64,42 | 64,42 | 1,90% | 2,00 |
| 09.03.2026 | 64,26 | 64,26 | 63,09 | 63,22 | -1,39% | 212,00 |
| 06.03.2026 | 65,96 | 65,96 | 64,11 | 64,11 | -2,80% | 2,00 |
| 05.03.2026 | 67,86 | 67,86 | 65,96 | 65,96 | -2,67% | 2,00 |
| 04.03.2026 | 66,32 | 68,12 | 66,32 | 67,77 | 4,23% | 204,00 |
| 03.03.2026 | 65,69 | 65,69 | 65,02 | 65,02 | -0,61% | 275,00 |
| 02.03.2026 | 65,90 | 65,90 | 64,80 | 65,42 | -5,50% | 195,00 |
| 26.02.2026 | 69,83 | 69,83 | 69,22 | 69,23 | -0,82% | 12,00 |
| 25.02.2026 | 68,76 | 69,80 | 68,76 | 69,80 | 2,63% | 232,00 |
| 23.02.2026 | 68,78 | 68,78 | 68,01 | 68,01 | -1,00% | 38,00 |
| 20.02.2026 | 69,98 | 69,98 | 68,70 | 68,70 | -1,84% | 238,00 |
| 19.02.2026 | 71,30 | 71,30 | 69,99 | 69,99 | -1,30% | 428,00 |
| 18.02.2026 | 69,18 | 70,91 | 69,18 | 70,91 | 4,26% | 629,00 |
| 17.02.2026 | 67,95 | 68,01 | 67,95 | 68,01 | -1,19% | 31,00 |
| 16.02.2026 | 68,88 | 68,88 | 68,82 | 68,83 | 0,89% | 38,00 |
| 13.02.2026 | 67,68 | 68,22 | 66,56 | 68,22 | 0,41% | 208,00 |
| 12.02.2026 | 67,94 | 67,94 | 67,94 | 67,94 | -0,06% | - |
| 11.02.2026 | 67,75 | 67,98 | 67,75 | 67,98 | 1,21% | 1,00 |
| 10.02.2026 | 67,81 | 67,84 | 67,17 | 67,17 | -1,98% | 202,00 |
| 09.02.2026 | 71,56 | 71,56 | 68,53 | 68,53 | -3,40% | 144,00 |
| 06.02.2026 | 70,93 | 70,94 | 70,00 | 70,94 | -1,06% | 404,00 |
| 05.02.2026 | 71,72 | 71,72 | 71,70 | 71,70 | -3,00% | 1,00 |
| 04.02.2026 | 72,78 | 73,97 | 72,78 | 73,92 | 1,30% | 65,00 |
| 03.02.2026 | 71,91 | 72,97 | 71,91 | 72,97 | 3,31% | 49,00 |
| 02.02.2026 | 70,18 | 71,02 | 70,05 | 70,63 | -0,56% | 134,00 |
| 30.01.2026 | 71,75 | 72,02 | 71,03 | 71,03 | -1,32% | 17,00 |
| 29.01.2026 | 71,44 | 71,98 | 71,44 | 71,98 | 0,06% | 165,00 |
| 28.01.2026 | 71,81 | 72,44 | 71,09 | 71,94 | -0,44% | 25,00 |
| 27.01.2026 | 67,10 | 72,36 | 65,87 | 72,26 | 7,92% | 2.224,00 |
| 26.01.2026 | 67,66 | 67,66 | 66,96 | 66,96 | -1,24% | 356,00 |
| 23.01.2026 | 69,34 | 69,34 | 67,80 | 67,80 | -3,03% | 80,00 |
| 22.01.2026 | 69,91 | 69,92 | 69,91 | 69,92 | 4,14% | 32,00 |
| 21.01.2026 | 66,84 | 67,14 | 66,83 | 67,14 | 0,66% | 410,00 |
| 20.01.2026 | 66,96 | 66,96 | 66,70 | 66,70 | -1,72% | 11,00 |
| 19.01.2026 | 68,64 | 68,90 | 67,87 | 67,87 | -2,93% | 473,00 |
| 16.01.2026 | 69,56 | 69,92 | 69,34 | 69,92 | -0,31% | 54,00 |
| 15.01.2026 | 69,95 | 70,14 | 69,92 | 70,14 | -0,24% | 120,00 |
| 14.01.2026 | 71,55 | 71,55 | 70,31 | 70,31 | -2,12% | 37,00 |
| 13.01.2026 | 70,61 | 71,99 | 70,59 | 71,83 | 2,76% | 1.202,00 |
| 12.01.2026 | 70,81 | 70,81 | 69,54 | 69,90 | -1,47% | 687,00 |
| 09.01.2026 | 72,41 | 72,41 | 70,94 | 70,94 | -1,69% | 1.412,00 |
| 08.01.2026 | 70,20 | 72,16 | 70,20 | 72,16 | 2,78% | 1.095,00 |
| 07.01.2026 | 70,85 | 70,85 | 69,95 | 70,21 | -0,01% | 959,00 |
| 06.01.2026 | 70,68 | 70,68 | 69,61 | 70,22 | 1,84% | 50,00 |
| 05.01.2026 | 68,86 | 69,06 | 68,80 | 68,95 | 0,41% | 240,00 |
| 02.01.2026 | 69,61 | 69,61 | 68,20 | 68,67 | -2,61% | 789,00 |
| 30.12.2025 | 70,33 | 70,51 | 70,33 | 70,51 | 0,03% | 64,00 |
| 29.12.2025 | 70,49 | 70,64 | 70,18 | 70,49 | 0,18% | 203,00 |
| 23.12.2025 | 70,55 | 70,61 | 70,36 | 70,36 | -0,21% | 154,00 |
| 22.12.2025 | 70,36 | 70,80 | 70,29 | 70,51 | 1,05% | 253,00 |
| 19.12.2025 | 69,04 | 69,78 | 69,04 | 69,78 | 0,14% | 28,00 |
| 18.12.2025 | 68,34 | 69,68 | 68,34 | 69,68 | 1,37% | 225,00 |
| 17.12.2025 | 69,43 | 69,66 | 68,67 | 68,74 | -0,98% | 321,00 |
| 16.12.2025 | 70,02 | 70,02 | 69,42 | 69,42 | 0,10% | 131,00 |
| 15.12.2025 | 69,22 | 69,40 | 69,16 | 69,35 | 0,64% | 117,00 |
| 12.12.2025 | 69,17 | 69,38 | 68,91 | 68,91 | 0,12% | 105,00 |
| 11.12.2025 | 69,00 | 69,00 | 68,59 | 68,83 | 1,59% | 434,00 |
| 10.12.2025 | 65,88 | 67,75 | 65,88 | 67,75 | 2,34% | 245,00 |
| 09.12.2025 | 65,09 | 66,20 | 65,08 | 66,20 | 1,96% | 189,00 |
| 08.12.2025 | 65,89 | 66,04 | 64,86 | 64,93 | -1,71% | 677,00 |
| 05.12.2025 | 64,67 | 66,06 | 64,67 | 66,06 | 1,69% | 61,00 |
| 04.12.2025 | 64,53 | 64,96 | 64,53 | 64,96 | 1,58% | 113,00 |
| 03.12.2025 | 63,20 | 63,95 | 63,17 | 63,95 | 1,78% | 223,00 |
| 02.12.2025 | 63,22 | 63,41 | 62,58 | 62,83 | -0,91% | 309,00 |
| 01.12.2025 | 63,41 | 63,43 | 62,75 | 63,41 | -0,39% | 335,00 |
| 28.11.2025 | 62,85 | 63,66 | 62,85 | 63,66 | 1,30% | 104,00 |
| 27.11.2025 | 62,48 | 63,16 | 62,48 | 62,84 | -0,30% | 41,00 |
| 26.11.2025 | 62,82 | 63,09 | 62,54 | 63,03 | 0,16% | 1.165,00 |
| 25.11.2025 | 61,83 | 62,93 | 61,48 | 62,93 | 2,14% | 238,00 |
| 24.11.2025 | 61,13 | 61,74 | 60,93 | 61,61 | 1,38% | 76,00 |
| 21.11.2025 | 60,65 | 60,77 | 60,65 | 60,77 | 1,89% | 54,00 |
| 20.11.2025 | 60,05 | 60,29 | 59,64 | 59,64 | -0,73% | 713,00 |
| 19.11.2025 | 59,06 | 60,18 | 59,06 | 60,08 | 2,47% | 552,00 |
| 18.11.2025 | 58,11 | 58,63 | 58,11 | 58,63 | -3,73% | 195,00 |
| 17.11.2025 | 61,09 | 61,09 | 60,90 | 60,90 | -0,81% | 148,00 |
| 14.11.2025 | 61,42 | 61,56 | 61,00 | 61,40 | -1,16% | 3.060,00 |
| 13.11.2025 | 61,90 | 62,37 | 61,90 | 62,12 | -0,14% | 191,00 |