71,140€
-0,11%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 71,16 | 71,17 | 71,11 | 71,15 | -0,18% | - |
| 06.02.2026 | 70,56 | 71,65 | 69,97 | 71,27 | 0,79% | 2.400,00 |
| 05.02.2026 | 73,16 | 73,28 | 70,69 | 70,71 | -3,22% | 255,00 |
| 04.02.2026 | 72,75 | 74,15 | 72,31 | 73,06 | 0,83% | 560,00 |
| 03.02.2026 | 71,32 | 73,37 | 71,24 | 72,46 | 1,39% | 13.800,00 |
| 02.02.2026 | 70,19 | 71,62 | 70,09 | 71,47 | 0,83% | 27.810,00 |
| 30.01.2026 | 71,79 | 72,53 | 70,29 | 70,88 | -1,64% | - |
| 29.01.2026 | 71,13 | 72,43 | 71,07 | 72,06 | 1,41% | - |
| 28.01.2026 | 72,21 | 72,30 | 70,67 | 71,06 | -1,02% | 12.710,00 |
| 27.01.2026 | 66,80 | 72,94 | 65,12 | 71,80 | 7,42% | 11.600,00 |
| 26.01.2026 | 67,10 | 67,92 | 66,65 | 66,84 | -0,62% | 24.300,00 |
| 23.01.2026 | 69,11 | 69,19 | 67,12 | 67,25 | -2,48% | 1.700,00 |
| 22.01.2026 | 69,33 | 70,09 | 68,86 | 68,96 | -0,38% | - |
| 21.01.2026 | 66,43 | 69,54 | 66,43 | 69,22 | 4,29% | - |
| 20.01.2026 | 68,00 | 68,28 | 66,05 | 66,38 | -2,50% | - |
| 19.01.2026 | 68,95 | 68,97 | 68,01 | 68,08 | -2,28% | 4.800,00 |
| 16.01.2026 | 69,81 | 70,43 | 69,22 | 69,67 | -0,06% | - |
| 15.01.2026 | 69,75 | 70,82 | 69,47 | 69,71 | -0,06% | 270,00 |
| 14.01.2026 | 71,31 | 71,80 | 69,53 | 69,75 | -2,41% | - |
| 13.01.2026 | 70,84 | 72,04 | 70,64 | 71,47 | 0,61% | 210,00 |
| 12.01.2026 | 70,71 | 71,08 | 69,44 | 71,04 | -0,19% | 8.366,00 |
| 09.01.2026 | 72,20 | 72,80 | 69,72 | 71,17 | -2,56% | 15.323,00 |
| 08.01.2026 | 69,77 | 73,13 | 69,73 | 73,04 | 4,28% | 530,00 |
| 07.01.2026 | 70,29 | 70,66 | 69,79 | 70,04 | -0,37% | 15.000,00 |
| 06.01.2026 | 70,85 | 71,00 | 69,44 | 70,30 | -0,66% | - |
| 05.01.2026 | 69,31 | 71,08 | 68,45 | 70,77 | 2,45% | 26.457,00 |
| 02.01.2026 | 69,25 | 69,73 | 67,86 | 69,08 | -1,65% | 21.585,00 |
| 30.12.2025 | 70,38 | 70,49 | 70,24 | 70,24 | -0,35% | - |
| 29.12.2025 | 70,61 | 70,75 | 70,06 | 70,49 | 0,38% | 250,00 |
| 23.12.2025 | 70,50 | 70,87 | 70,14 | 70,23 | -1,11% | - |
| 22.12.2025 | 70,41 | 71,15 | 70,17 | 71,01 | 1,33% | 42,00 |
| 19.12.2025 | 69,10 | 70,54 | 69,10 | 70,08 | 0,97% | - |
| 18.12.2025 | 68,56 | 69,86 | 68,39 | 69,41 | 1,20% | - |
| 17.12.2025 | 69,42 | 69,70 | 68,40 | 68,59 | -2,08% | - |
| 16.12.2025 | 69,67 | 70,41 | 69,08 | 70,04 | 0,85% | 29,00 |
| 15.12.2025 | 69,15 | 69,81 | 68,75 | 69,45 | 0,36% | 95,00 |
| 12.12.2025 | 69,05 | 69,45 | 68,67 | 69,20 | 0,46% | 80,00 |
| 11.12.2025 | 69,00 | 69,12 | 68,44 | 68,88 | 1,70% | - |
| 10.12.2025 | 66,35 | 69,19 | 66,01 | 67,73 | 2,33% | 350,00 |
| 09.12.2025 | 65,04 | 66,47 | 64,76 | 66,19 | 0,17% | - |
| 08.12.2025 | 65,78 | 66,50 | 64,69 | 66,08 | 1,01% | 25,00 |
| 05.12.2025 | 64,48 | 66,13 | 64,42 | 65,42 | 0,99% | - |
| 04.12.2025 | 64,29 | 65,37 | 63,92 | 64,78 | 1,60% | - |
| 03.12.2025 | 63,38 | 64,22 | 63,17 | 63,76 | 0,63% | - |
| 02.12.2025 | 62,84 | 63,58 | 62,08 | 63,36 | 0,54% | - |
| 01.12.2025 | 63,15 | 63,55 | 62,65 | 63,02 | -0,71% | - |
| 28.11.2025 | 62,93 | 63,68 | 62,92 | 63,47 | 1,09% | - |
| 27.11.2025 | 62,80 | 62,91 | 62,76 | 62,79 | -0,51% | - |
| 26.11.2025 | 63,01 | 63,37 | 62,62 | 63,11 | 0,05% | 1.000,00 |
| 25.11.2025 | 61,58 | 63,24 | 61,40 | 63,08 | 2,37% | - |
| 24.11.2025 | 61,18 | 61,90 | 60,90 | 61,62 | 1,12% | - |
| 21.11.2025 | 59,16 | 61,28 | 58,98 | 60,94 | 3,10% | - |
| 20.11.2025 | 59,86 | 60,50 | 58,81 | 59,11 | -0,81% | - |
| 19.11.2025 | 58,63 | 60,34 | 58,49 | 59,59 | 1,17% | - |
| 18.11.2025 | 58,29 | 59,11 | 57,85 | 58,90 | 0,23% | - |
| 17.11.2025 | 60,95 | 61,04 | 58,27 | 58,77 | -3,66% | - |
| 14.11.2025 | 61,77 | 61,82 | 60,64 | 61,00 | -1,09% | - |
| 13.11.2025 | 62,24 | 62,68 | 61,45 | 61,68 | -0,62% | - |
| 12.11.2025 | 61,64 | 62,47 | 61,37 | 62,06 | 1,11% | 700,00 |
| 11.11.2025 | 61,48 | 61,79 | 61,22 | 61,38 | 0,05% | - |
| 10.11.2025 | 61,61 | 61,77 | 60,43 | 61,35 | 1,20% | 580,00 |
| 07.11.2025 | 59,78 | 61,18 | 59,27 | 60,62 | 1,42% | 264,00 |
| 06.11.2025 | 59,70 | 60,11 | 59,10 | 59,77 | -0,37% | 166,00 |
| 05.11.2025 | 58,27 | 60,33 | 58,14 | 59,99 | 2,55% | - |
| 04.11.2025 | 58,65 | 59,41 | 58,10 | 58,50 | -1,17% | - |
| 03.11.2025 | 59,87 | 60,29 | 58,86 | 59,19 | -1,09% | 420,00 |
| 31.10.2025 | 59,69 | 60,08 | 59,37 | 59,84 | 0,30% | 450,00 |
| 30.10.2025 | 59,58 | 60,31 | 59,04 | 59,66 | 0,32% | - |
| 29.10.2025 | 59,91 | 60,34 | 59,16 | 59,47 | -0,60% | 560,00 |
| 28.10.2025 | 59,41 | 60,18 | 58,91 | 59,83 | 0,93% | 87,00 |
| 27.10.2025 | 60,21 | 60,29 | 59,09 | 59,28 | 0,37% | 750,00 |
| 24.10.2025 | 57,68 | 60,39 | 57,38 | 59,06 | 1,56% | 500,00 |
| 23.10.2025 | 57,95 | 59,00 | 57,30 | 58,15 | 0,54% | 325,00 |
| 22.10.2025 | 57,76 | 58,21 | 56,88 | 57,84 | 0,13% | - |
| 21.10.2025 | 49,71 | 58,18 | 48,72 | 57,76 | 15,93% | 1.689,00 |
| 20.10.2025 | 50,19 | 50,33 | 49,55 | 49,83 | -0,77% | - |
| 17.10.2025 | 49,30 | 50,70 | 47,96 | 50,21 | 2,47% | 332,00 |
| 16.10.2025 | 49,61 | 50,08 | 48,59 | 49,00 | -1,35% | - |
| 15.10.2025 | 49,30 | 50,11 | 49,07 | 49,67 | 1,52% | - |
| 14.10.2025 | 47,81 | 49,32 | 46,59 | 48,93 | 1,76% | - |
| 13.10.2025 | 48,15 | 48,61 | 47,87 | 48,08 | 0,92% | - |
| 10.10.2025 | 48,55 | 48,88 | 47,59 | 47,64 | -1,77% | - |
| 09.10.2025 | 48,59 | 49,05 | 48,37 | 48,50 | -0,02% | 5.060,00 |
| 08.10.2025 | 49,29 | 49,59 | 48,41 | 48,51 | -1,08% | - |
| 07.10.2025 | 49,57 | 50,30 | 48,58 | 49,04 | -1,37% | 20,00 |
| 06.10.2025 | 51,40 | 52,04 | 37,07 | 49,72 | -2,47% | - |
| 03.10.2025 | 50,80 | 51,63 | 49,95 | 50,98 | 0,41% | 180,00 |
| 02.10.2025 | 52,29 | 52,37 | 50,57 | 50,77 | -2,87% | 400,00 |
| 01.10.2025 | 52,01 | 52,48 | 51,19 | 52,27 | 0,95% | 919,00 |
| 30.09.2025 | 52,06 | 52,92 | 51,58 | 51,78 | -0,60% | - |
| 29.09.2025 | 52,33 | 52,86 | 51,81 | 52,09 | -0,21% | - |
| 26.09.2025 | 51,88 | 52,98 | 51,70 | 52,20 | 0,52% | 400,00 |
| 25.09.2025 | 51,21 | 52,00 | 50,58 | 51,93 | 2,16% | 100,00 |
| 24.09.2025 | 50,51 | 51,37 | 50,36 | 50,83 | 2,68% | - |
| 23.09.2025 | 49,93 | 50,79 | 49,49 | 49,51 | -0,94% | 30,00 |
| 22.09.2025 | 50,18 | 50,31 | 49,56 | 49,97 | -0,59% | - |
| 19.09.2025 | 50,33 | 50,69 | 49,95 | 50,27 | 0,02% | - |
| 18.09.2025 | 49,94 | 50,39 | 49,76 | 50,26 | 1,13% | - |
| 17.09.2025 | 49,30 | 50,08 | 49,20 | 49,70 | 1,22% | - |
| 16.09.2025 | 50,10 | 50,45 | 49,07 | 49,10 | -1,92% | - |