49,503€
-0,17%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 49,66 | 49,75 | 48,86 | 49,19 | -0,80% | 80,00 |
| 05.09.2025 | 49,59 | 49,59 | 49,59 | 49,59 | -0,17% | 200,00 |
| 04.09.2025 | 49,67 | 49,67 | 49,67 | 49,67 | -0,74% | - |
| 03.09.2025 | 50,04 | 50,04 | 50,04 | 50,04 | 0,28% | - |
| 02.09.2025 | 49,95 | 49,96 | 49,90 | 49,90 | 0,23% | 100,00 |
| 01.09.2025 | 49,79 | 49,79 | 49,79 | 49,79 | -0,43% | 222,00 |
| 29.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 28.08.2025 | 50,39 | 50,50 | 50,39 | 50,50 | -0,41% | 40,00 |
| 27.08.2025 | 50,39 | 50,71 | 50,39 | 50,71 | 1,34% | 100,00 |
| 26.08.2025 | 50,04 | 50,04 | 50,04 | 50,04 | 0,48% | - |
| 25.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 2,31% | - |
| 22.08.2025 | 48,68 | 48,68 | 48,68 | 48,68 | -0,31% | - |
| 21.08.2025 | 48,71 | 48,83 | 48,71 | 48,83 | -0,01% | 8,00 |
| 20.08.2025 | 48,83 | 48,83 | 48,83 | 48,83 | 1,20% | - |
| 19.08.2025 | 48,08 | 48,25 | 48,06 | 48,25 | 0,17% | 135,00 |
| 18.08.2025 | 48,17 | 48,17 | 48,17 | 48,17 | -0,92% | - |
| 15.08.2025 | 48,39 | 48,62 | 48,39 | 48,62 | 2,06% | 50,00 |
| 14.08.2025 | 47,43 | 47,64 | 47,43 | 47,64 | 2,85% | 10,00 |
| 13.08.2025 | 46,32 | 46,32 | 46,32 | 46,32 | -0,33% | - |
| 12.08.2025 | 46,44 | 46,47 | 46,44 | 46,47 | 0,73% | 10,00 |
| 11.08.2025 | 45,86 | 46,14 | 45,86 | 46,14 | 1,53% | 397,00 |
| 08.08.2025 | 45,44 | 45,44 | 45,44 | 45,44 | 0,43% | - |
| 07.08.2025 | 44,96 | 45,25 | 44,96 | 45,25 | -0,69% | 28,00 |
| 06.08.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -0,30% | - |
| 05.08.2025 | 45,76 | 45,76 | 45,70 | 45,70 | 0,49% | 50,00 |
| 04.08.2025 | 45,47 | 45,47 | 45,47 | 45,47 | -1,73% | - |
| 01.08.2025 | 46,58 | 46,58 | 46,27 | 46,27 | 0,04% | 10,00 |
| 31.07.2025 | 46,27 | 46,27 | 45,95 | 46,25 | 2,75% | 20,00 |
| 30.07.2025 | 45,13 | 45,13 | 45,01 | 45,01 | -3,11% | 63,00 |
| 29.07.2025 | 46,16 | 46,46 | 46,16 | 46,46 | 1,17% | 112,00 |
| 28.07.2025 | 45,71 | 45,92 | 45,71 | 45,92 | 3,20% | 110,00 |
| 25.07.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -0,88% | - |
| 24.07.2025 | 44,89 | 44,89 | 44,89 | 44,89 | -0,02% | - |
| 23.07.2025 | 41,87 | 44,90 | 41,87 | 44,90 | 6,56% | 362,00 |
| 22.07.2025 | 45,46 | 45,46 | 42,14 | 42,14 | -8,92% | 300,00 |
| 21.07.2025 | 45,72 | 46,26 | 45,72 | 46,26 | 0,57% | 250,00 |
| 18.07.2025 | 45,85 | 46,00 | 45,84 | 46,00 | 0,40% | 240,00 |
| 17.07.2025 | 45,67 | 45,82 | 45,67 | 45,82 | 0,75% | 14,00 |
| 16.07.2025 | 45,25 | 45,48 | 45,25 | 45,48 | -0,43% | 100,00 |
| 15.07.2025 | 45,61 | 45,67 | 45,61 | 45,67 | 0,42% | 36,00 |
| 14.07.2025 | 45,48 | 45,48 | 45,48 | 45,48 | 0,33% | - |
| 11.07.2025 | 45,33 | 45,33 | 45,33 | 45,33 | 1,58% | - |
| 10.07.2025 | 44,63 | 44,63 | 44,63 | 44,63 | 0,39% | - |
| 09.07.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,42% | - |
| 08.07.2025 | 44,11 | 44,27 | 44,11 | 44,27 | -1,96% | 35,00 |
| 07.07.2025 | 44,74 | 45,15 | 44,74 | 45,15 | 1,57% | 246,00 |
| 04.07.2025 | 44,77 | 44,88 | 44,45 | 44,45 | -0,59% | 5.011,00 |
| 03.07.2025 | 44,58 | 44,72 | 44,58 | 44,72 | 0,96% | 18,00 |
| 02.07.2025 | 44,14 | 44,29 | 44,14 | 44,29 | 6,31% | 50,00 |
| 01.07.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -1,94% | - |
| 30.06.2025 | 42,49 | 42,49 | 42,49 | 42,49 | 1,09% | - |
| 27.06.2025 | 42,03 | 42,03 | 42,03 | 42,03 | 2,38% | - |
| 26.06.2025 | 41,21 | 41,21 | 41,04 | 41,05 | -2,54% | 411,00 |
| 25.06.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 0,01% | - |
| 24.06.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 0,41% | - |
| 23.06.2025 | 41,78 | 41,95 | 41,78 | 41,95 | 0,95% | 128,00 |
| 20.06.2025 | 41,55 | 41,55 | 41,55 | 41,55 | -0,68% | - |
| 19.06.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -0,36% | - |
| 18.06.2025 | 41,94 | 41,99 | 41,94 | 41,99 | -0,79% | 175,00 |
| 17.06.2025 | 42,47 | 42,47 | 42,32 | 42,32 | 0,19% | 15,00 |
| 16.06.2025 | 42,14 | 42,24 | 42,14 | 42,24 | 0,46% | 11,00 |
| 13.06.2025 | 41,87 | 42,05 | 41,87 | 42,05 | -1,90% | 52,00 |
| 12.06.2025 | 43,06 | 43,06 | 42,86 | 42,86 | -1,91% | 15,00 |
| 11.06.2025 | 42,72 | 43,82 | 42,72 | 43,70 | 4,38% | 64,00 |
| 10.06.2025 | 41,95 | 41,95 | 41,86 | 41,86 | 0,98% | 20,00 |
| 09.06.2025 | 41,46 | 41,46 | 41,46 | 41,46 | 0,18% | - |
| 06.06.2025 | 41,20 | 41,38 | 41,20 | 41,38 | -1,05% | 10,00 |
| 05.06.2025 | 41,78 | 41,82 | 41,78 | 41,82 | -3,26% | 9,00 |
| 04.06.2025 | 43,10 | 43,23 | 43,10 | 43,23 | 3,86% | 10,00 |
| 03.06.2025 | 41,61 | 41,63 | 41,61 | 41,63 | -3,22% | 28,00 |
| 02.06.2025 | 43,01 | 43,01 | 43,01 | 43,01 | 0,36% | - |
| 30.05.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -1,21% | - |
| 29.05.2025 | 43,38 | 43,38 | 43,38 | 43,38 | 0,34% | - |
| 28.05.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 0,62% | - |
| 27.05.2025 | 42,97 | 42,97 | 42,97 | 42,97 | -0,45% | - |
| 26.05.2025 | 42,96 | 43,17 | 42,96 | 43,17 | -0,23% | 100,00 |
| 23.05.2025 | 43,43 | 43,43 | 43,27 | 43,27 | -0,71% | 100,00 |
| 22.05.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -1,03% | - |
| 21.05.2025 | 44,03 | 44,03 | 44,03 | 44,03 | -0,47% | - |
| 20.05.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -0,58% | - |
| 19.05.2025 | 44,51 | 44,51 | 44,12 | 44,50 | -1,11% | 17,00 |
| 16.05.2025 | 44,59 | 45,00 | 44,59 | 45,00 | 0,56% | 200,00 |
| 15.05.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -0,74% | - |
| 14.05.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 0,19% | - |
| 13.05.2025 | 44,47 | 45,00 | 44,47 | 45,00 | 5,35% | 700,00 |
| 12.05.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 1,46% | - |
| 09.05.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 4,29% | - |
| 08.05.2025 | 40,37 | 40,37 | 40,37 | 40,37 | 0,32% | - |
| 07.05.2025 | 39,96 | 40,30 | 39,96 | 40,24 | 1,13% | 553,00 |
| 06.05.2025 | 39,92 | 40,07 | 39,79 | 39,79 | 0,20% | 141,00 |
| 05.05.2025 | 39,71 | 39,71 | 39,71 | 39,71 | -0,44% | - |
| 02.05.2025 | 39,98 | 39,98 | 39,89 | 39,89 | -2,84% | 110,00 |
| 30.04.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 1,76% | - |
| 29.04.2025 | 41,75 | 41,75 | 40,34 | 40,34 | -2,74% | 270,00 |
| 28.04.2025 | 41,36 | 41,48 | 41,35 | 41,48 | -0,37% | 1.546,00 |
| 25.04.2025 | 41,44 | 41,63 | 41,11 | 41,63 | 3,47% | 330,00 |
| 24.04.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -1,45% | - |
| 23.04.2025 | 39,86 | 40,83 | 39,86 | 40,83 | 3,60% | 343,00 |
| 22.04.2025 | 38,46 | 39,41 | 38,46 | 39,41 | 0,68% | 100,00 |
| 17.04.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 0,44% | - |