66,925€
0,37%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 66,68 | 66,68 | 66,68 | 66,68 | 3,03% | - |
| 06.05.2026 | 64,72 | 64,72 | 64,72 | 64,72 | 0,12% | - |
| 05.05.2026 | 64,64 | 64,64 | 64,64 | 64,64 | 0,05% | - |
| 04.05.2026 | 64,61 | 64,61 | 64,61 | 64,61 | -1,31% | - |
| 30.04.2026 | 65,47 | 65,47 | 65,47 | 65,47 | -0,06% | - |
| 29.04.2026 | 67,30 | 67,30 | 65,51 | 65,51 | -1,52% | 235,00 |
| 28.04.2026 | 66,52 | 66,52 | 66,52 | 66,52 | 0,44% | - |
| 27.04.2026 | 66,23 | 66,23 | 66,23 | 66,23 | -0,93% | - |
| 24.04.2026 | 66,85 | 66,85 | 66,85 | 66,85 | -0,15% | - |
| 23.04.2026 | 66,95 | 66,95 | 66,95 | 66,95 | -1,76% | - |
| 22.04.2026 | 67,72 | 68,15 | 67,72 | 68,15 | -0,25% | 200,00 |
| 21.04.2026 | 68,36 | 68,36 | 68,32 | 68,32 | -0,12% | 400,00 |
| 20.04.2026 | 68,31 | 68,40 | 68,31 | 68,40 | 3,39% | 65,00 |
| 17.04.2026 | 66,16 | 66,16 | 66,16 | 66,16 | 0,44% | - |
| 16.04.2026 | 65,87 | 65,87 | 65,87 | 65,87 | -1,85% | - |
| 15.04.2026 | 67,11 | 67,11 | 67,11 | 67,11 | 3,33% | - |
| 14.04.2026 | 64,95 | 64,95 | 64,95 | 64,95 | 0,79% | - |
| 13.04.2026 | 64,61 | 64,61 | 64,44 | 64,44 | -1,30% | 200,00 |
| 10.04.2026 | 65,29 | 65,29 | 65,29 | 65,29 | -0,03% | - |
| 09.04.2026 | 65,31 | 65,31 | 65,31 | 65,31 | -1,28% | - |
| 08.04.2026 | 64,27 | 66,16 | 64,27 | 66,16 | 4,72% | 100,00 |
| 07.04.2026 | 63,14 | 63,18 | 63,10 | 63,18 | -1,08% | 67,00 |
| 02.04.2026 | 63,87 | 63,87 | 63,87 | 63,87 | -1,02% | - |
| 01.04.2026 | 64,53 | 64,53 | 64,53 | 64,53 | 0,92% | - |
| 31.03.2026 | 63,89 | 64,34 | 63,89 | 63,94 | 1,28% | 383,00 |
| 30.03.2026 | 63,13 | 63,13 | 63,13 | 63,13 | -3,63% | - |
| 27.03.2026 | 65,52 | 65,52 | 65,51 | 65,51 | 0,03% | 200,00 |
| 26.03.2026 | 65,71 | 66,50 | 65,49 | 65,49 | -1,12% | 205,00 |
| 25.03.2026 | 66,23 | 66,23 | 66,23 | 66,23 | 1,72% | - |
| 24.03.2026 | 65,11 | 65,11 | 65,11 | 65,11 | 4,83% | - |
| 23.03.2026 | 62,11 | 62,11 | 62,11 | 62,11 | -2,68% | - |
| 20.03.2026 | 63,65 | 63,82 | 63,65 | 63,82 | -0,17% | 20,00 |
| 19.03.2026 | 63,93 | 63,93 | 63,93 | 63,93 | -0,75% | - |
| 18.03.2026 | 64,31 | 64,42 | 64,31 | 64,41 | 2,06% | 351,00 |
| 17.03.2026 | 63,11 | 63,11 | 63,11 | 63,11 | -0,71% | - |
| 16.03.2026 | 63,56 | 63,56 | 63,56 | 63,56 | -0,45% | - |
| 13.03.2026 | 63,85 | 63,85 | 63,85 | 63,85 | -0,62% | - |
| 12.03.2026 | 64,09 | 64,25 | 64,09 | 64,25 | -1,76% | 36,00 |
| 11.03.2026 | 64,71 | 65,40 | 64,71 | 65,40 | 2,17% | 226,00 |
| 10.03.2026 | 64,01 | 64,01 | 64,01 | 64,01 | 0,49% | - |
| 09.03.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -2,70% | - |
| 06.03.2026 | 65,47 | 65,47 | 65,47 | 65,47 | -1,98% | - |
| 05.03.2026 | 67,27 | 67,27 | 66,79 | 66,79 | 0,51% | 11,00 |
| 04.03.2026 | 66,00 | 66,52 | 66,00 | 66,45 | 2,36% | 326,00 |
| 03.03.2026 | 65,77 | 65,77 | 64,92 | 64,92 | -1,59% | 1.900,00 |
| 02.03.2026 | 66,13 | 66,13 | 65,97 | 65,97 | -3,07% | 8,00 |
| 27.02.2026 | 68,06 | 68,06 | 68,06 | 68,06 | -2,20% | - |
| 26.02.2026 | 69,59 | 69,59 | 69,59 | 69,59 | 1,28% | - |
| 25.02.2026 | 68,71 | 68,71 | 68,71 | 68,71 | -0,68% | - |
| 24.02.2026 | 67,56 | 69,18 | 67,51 | 69,18 | 1,05% | 26,00 |
| 23.02.2026 | 68,25 | 68,46 | 68,25 | 68,46 | -1,25% | 90,00 |
| 20.02.2026 | 69,34 | 69,34 | 69,33 | 69,33 | -2,32% | 100,00 |
| 19.02.2026 | 70,98 | 70,98 | 70,98 | 70,98 | 0,21% | - |
| 18.02.2026 | 68,80 | 70,83 | 68,80 | 70,83 | 3,45% | 64,00 |
| 17.02.2026 | 67,99 | 68,47 | 67,99 | 68,47 | 0,06% | 41,00 |
| 16.02.2026 | 68,43 | 68,43 | 68,43 | 68,43 | 1,56% | - |
| 13.02.2026 | 67,23 | 67,42 | 67,23 | 67,38 | 0,12% | 270,00 |
| 12.02.2026 | 67,26 | 67,30 | 67,26 | 67,30 | -0,13% | 750,00 |
| 11.02.2026 | 67,39 | 67,39 | 67,39 | 67,39 | 0,52% | - |
| 10.02.2026 | 67,58 | 67,58 | 67,04 | 67,04 | -5,58% | 70,00 |
| 09.02.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,55% | - |
| 06.02.2026 | 70,60 | 70,61 | 70,60 | 70,61 | -3,22% | 70,00 |
| 05.02.2026 | 72,92 | 72,96 | 72,92 | 72,96 | -1,27% | 225,00 |
| 04.02.2026 | 72,47 | 73,90 | 72,47 | 73,90 | 3,59% | 145,00 |
| 03.02.2026 | 71,34 | 71,34 | 71,34 | 71,34 | 0,86% | - |
| 02.02.2026 | 69,88 | 70,73 | 69,88 | 70,73 | -1,30% | 115,00 |
| 30.01.2026 | 71,74 | 71,74 | 71,66 | 71,66 | 1,04% | 150,00 |
| 29.01.2026 | 70,92 | 70,92 | 70,92 | 70,92 | -1,76% | - |
| 28.01.2026 | 72,11 | 72,19 | 72,11 | 72,19 | 0,35% | 100,00 |
| 27.01.2026 | 66,79 | 72,06 | 66,79 | 71,94 | 7,41% | 500,00 |
| 26.01.2026 | 66,98 | 66,98 | 66,98 | 66,98 | -2,77% | - |
| 23.01.2026 | 69,07 | 69,07 | 68,85 | 68,89 | -0,85% | 51,00 |
| 22.01.2026 | 69,20 | 69,48 | 69,20 | 69,48 | 4,67% | 60,00 |
| 21.01.2026 | 66,38 | 66,38 | 66,38 | 66,38 | -2,53% | - |
| 20.01.2026 | 68,23 | 68,23 | 68,10 | 68,10 | -0,07% | 110,00 |
| 19.01.2026 | 68,78 | 68,78 | 68,15 | 68,15 | -2,25% | 46,00 |
| 16.01.2026 | 69,72 | 69,72 | 69,72 | 69,72 | -0,03% | - |
| 15.01.2026 | 69,71 | 69,74 | 69,71 | 69,74 | -0,51% | 172,00 |
| 14.01.2026 | 71,19 | 71,19 | 70,10 | 70,10 | -0,78% | 500,00 |
| 13.01.2026 | 70,85 | 70,85 | 70,65 | 70,65 | 1,09% | 100,00 |
| 12.01.2026 | 70,45 | 70,45 | 69,89 | 69,89 | -3,80% | 772,00 |
| 09.01.2026 | 72,20 | 72,65 | 72,20 | 72,65 | 0,94% | 115,00 |
| 08.01.2026 | 69,81 | 71,97 | 69,81 | 71,97 | 2,58% | 90,00 |
| 07.01.2026 | 70,10 | 70,40 | 70,10 | 70,16 | -0,62% | 510,00 |
| 06.01.2026 | 70,77 | 70,85 | 70,60 | 70,60 | 0,86% | 400,00 |
| 05.01.2026 | 68,99 | 70,00 | 68,71 | 70,00 | 2,88% | 1.333,00 |
| 02.01.2026 | 69,34 | 69,51 | 68,04 | 68,04 | -3,16% | 250,00 |
| 30.12.2025 | 70,26 | 70,26 | 70,26 | 70,26 | -0,20% | - |
| 29.12.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -0,23% | - |
| 23.12.2025 | 70,56 | 70,56 | 70,56 | 70,56 | 0,07% | - |
| 22.12.2025 | 70,27 | 70,51 | 70,27 | 70,51 | 1,29% | 200,00 |
| 19.12.2025 | 69,06 | 69,61 | 69,06 | 69,61 | 1,86% | 300,00 |
| 18.12.2025 | 68,32 | 68,34 | 68,32 | 68,34 | -1,70% | 40,00 |
| 17.12.2025 | 69,52 | 69,52 | 69,52 | 69,52 | -0,29% | - |
| 16.12.2025 | 69,56 | 69,72 | 69,56 | 69,72 | 0,17% | 60,00 |
| 15.12.2025 | 68,90 | 69,60 | 68,90 | 69,60 | 0,40% | 538,00 |
| 12.12.2025 | 68,87 | 69,32 | 68,82 | 69,32 | 0,61% | 466,00 |
| 11.12.2025 | 68,73 | 68,90 | 68,73 | 68,90 | 1,32% | 100,00 |
| 10.12.2025 | 66,12 | 68,00 | 66,12 | 68,00 | 4,63% | 143,00 |
| 09.12.2025 | 64,99 | 64,99 | 64,99 | 64,99 | -0,47% | - |