49,575€
-0,03%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 49,74 | 50,08 | 49,24 | 49,58 | -0,67% | - |
| 04.09.2025 | 49,68 | 49,96 | 49,35 | 49,91 | 0,91% | - |
| 03.09.2025 | 50,00 | 50,52 | 49,46 | 49,46 | -1,53% | - |
| 02.09.2025 | 49,93 | 50,38 | 49,00 | 50,23 | 0,47% | - |
| 01.09.2025 | 50,02 | 50,12 | 49,91 | 50,00 | -0,26% | - |
| 29.08.2025 | 50,06 | 50,30 | 49,50 | 50,13 | 0,09% | - |
| 28.08.2025 | 50,56 | 50,69 | 49,45 | 50,08 | -0,99% | - |
| 27.08.2025 | 50,45 | 51,09 | 50,44 | 50,58 | 0,44% | - |
| 26.08.2025 | 50,06 | 50,64 | 49,86 | 50,36 | 0,33% | - |
| 25.08.2025 | 49,83 | 50,27 | 49,46 | 50,20 | 0,79% | - |
| 22.08.2025 | 48,79 | 50,19 | 48,64 | 49,80 | 2,23% | - |
| 21.08.2025 | 48,73 | 48,81 | 47,40 | 48,72 | -0,07% | - |
| 20.08.2025 | 48,97 | 49,06 | 48,57 | 48,75 | -0,44% | 50,00 |
| 19.08.2025 | 48,18 | 49,21 | 47,99 | 48,96 | 1,55% | - |
| 18.08.2025 | 48,16 | 48,43 | 47,97 | 48,22 | 0,19% | - |
| 15.08.2025 | 48,66 | 48,70 | 48,12 | 48,13 | -0,75% | - |
| 14.08.2025 | 47,36 | 48,51 | 47,04 | 48,49 | 1,99% | - |
| 13.08.2025 | 46,35 | 47,68 | 46,26 | 47,54 | 2,49% | - |
| 12.08.2025 | 46,46 | 47,07 | 46,26 | 46,39 | -0,34% | 5,00 |
| 11.08.2025 | 45,94 | 47,12 | 45,89 | 46,55 | 1,22% | - |
| 08.08.2025 | 45,50 | 46,16 | 45,46 | 45,99 | 1,21% | - |
| 07.08.2025 | 44,96 | 45,90 | 44,89 | 45,44 | 0,91% | 140,00 |
| 06.08.2025 | 45,61 | 45,79 | 44,78 | 45,03 | -0,90% | - |
| 05.08.2025 | 45,77 | 46,11 | 45,22 | 45,44 | -0,41% | 200,00 |
| 04.08.2025 | 45,51 | 46,04 | 45,31 | 45,62 | 0,51% | - |
| 01.08.2025 | 46,55 | 46,56 | 44,86 | 45,39 | -2,91% | - |
| 31.07.2025 | 46,44 | 47,93 | 45,61 | 46,75 | 2,50% | 1.000,00 |
| 30.07.2025 | 45,15 | 46,02 | 45,01 | 45,61 | 1,11% | 448,00 |
| 29.07.2025 | 46,31 | 46,59 | 45,07 | 45,11 | -2,16% | 400,00 |
| 28.07.2025 | 45,78 | 46,46 | 45,62 | 46,11 | 1,39% | 404,00 |
| 25.07.2025 | 44,65 | 45,53 | 44,39 | 45,48 | 2,08% | - |
| 24.07.2025 | 44,88 | 45,36 | 44,39 | 44,55 | -1,35% | - |
| 23.07.2025 | 41,92 | 45,25 | 40,92 | 45,16 | 8,20% | 1.000,00 |
| 22.07.2025 | 45,58 | 45,65 | 41,60 | 41,74 | -8,38% | 2.000,00 |
| 21.07.2025 | 45,69 | 46,40 | 45,49 | 45,55 | -0,52% | - |
| 18.07.2025 | 45,88 | 46,06 | 45,43 | 45,79 | -0,17% | - |
| 17.07.2025 | 45,73 | 46,47 | 45,64 | 45,87 | 0,37% | - |
| 16.07.2025 | 45,27 | 46,27 | 45,17 | 45,70 | 0,58% | - |
| 15.07.2025 | 45,53 | 46,04 | 45,42 | 45,43 | -0,57% | - |
| 14.07.2025 | 45,43 | 45,96 | 45,09 | 45,69 | 0,09% | - |
| 11.07.2025 | 45,30 | 45,80 | 44,96 | 45,65 | 0,56% | - |
| 10.07.2025 | 44,72 | 45,63 | 44,60 | 45,40 | 1,25% | - |
| 09.07.2025 | 44,52 | 45,11 | 44,42 | 44,84 | 0,78% | - |
| 08.07.2025 | 44,14 | 45,20 | 44,03 | 44,49 | 0,63% | - |
| 07.07.2025 | 44,77 | 45,39 | 43,91 | 44,21 | -0,86% | - |
| 04.07.2025 | 44,82 | 44,83 | 44,59 | 44,60 | -0,98% | - |
| 03.07.2025 | 44,67 | 45,84 | 44,54 | 45,04 | 0,97% | - |
| 02.07.2025 | 44,18 | 44,78 | 44,17 | 44,61 | 1,17% | 200,00 |
| 01.07.2025 | 41,72 | 44,21 | 41,30 | 44,09 | 5,57% | - |
| 30.06.2025 | 42,63 | 42,65 | 41,56 | 41,76 | -1,54% | 450,00 |
| 27.06.2025 | 42,15 | 42,74 | 41,93 | 42,42 | 0,98% | 90,00 |
| 26.06.2025 | 41,26 | 42,02 | 40,74 | 42,01 | 1,71% | - |
| 25.06.2025 | 42,22 | 42,35 | 41,16 | 41,30 | -2,11% | - |
| 24.06.2025 | 42,24 | 42,50 | 42,02 | 42,19 | 0,68% | - |
| 23.06.2025 | 41,79 | 42,12 | 41,34 | 41,90 | 0,17% | - |
| 20.06.2025 | 41,52 | 42,30 | 41,42 | 41,83 | 1,23% | - |
| 19.06.2025 | 41,87 | 41,88 | 41,32 | 41,32 | -1,41% | - |
| 18.06.2025 | 42,00 | 42,37 | 41,71 | 41,92 | -0,31% | - |
| 17.06.2025 | 42,44 | 42,59 | 42,01 | 42,05 | -1,38% | 1.000,00 |
| 16.06.2025 | 42,16 | 42,75 | 41,95 | 42,63 | 1,18% | - |
| 13.06.2025 | 41,96 | 42,61 | 41,87 | 42,14 | -0,99% | - |
| 12.06.2025 | 43,03 | 43,15 | 41,99 | 42,56 | -2,00% | - |
| 11.06.2025 | 42,80 | 43,94 | 42,79 | 43,43 | 1,39% | 450,00 |
| 10.06.2025 | 41,86 | 43,19 | 41,77 | 42,83 | 2,04% | - |
| 09.06.2025 | 41,52 | 42,60 | 41,49 | 41,97 | 0,78% | 120,00 |
| 06.06.2025 | 41,26 | 42,00 | 41,25 | 41,65 | 0,89% | - |
| 05.06.2025 | 41,79 | 45,07 | 39,96 | 41,28 | -1,18% | - |
| 04.06.2025 | 43,15 | 43,25 | 41,68 | 41,78 | -3,16% | - |
| 03.06.2025 | 41,64 | 43,21 | 41,50 | 43,14 | 3,52% | 400,00 |
| 02.06.2025 | 43,07 | 43,13 | 41,16 | 41,67 | -4,55% | - |
| 30.05.2025 | 42,92 | 43,99 | 42,58 | 43,66 | 2,12% | - |
| 29.05.2025 | 43,49 | 43,62 | 42,20 | 42,76 | 0,26% | - |
| 28.05.2025 | 43,39 | 43,53 | 42,44 | 42,65 | -1,57% | - |
| 27.05.2025 | 43,35 | 43,71 | 42,72 | 43,33 | -0,20% | - |
| 26.05.2025 | 43,03 | 43,47 | 42,99 | 43,41 | 1,30% | - |
| 23.05.2025 | 43,52 | 43,73 | 39,84 | 42,85 | -1,93% | - |
| 22.05.2025 | 43,66 | 44,10 | 43,32 | 43,70 | 0,18% | - |
| 21.05.2025 | 44,14 | 44,56 | 43,50 | 43,62 | -2,02% | - |
| 20.05.2025 | 44,38 | 44,89 | 44,23 | 44,51 | 0,01% | - |
| 19.05.2025 | 44,41 | 44,84 | 43,71 | 44,51 | -1,28% | - |
| 16.05.2025 | 44,68 | 45,17 | 44,52 | 45,09 | 0,60% | 10,00 |
| 15.05.2025 | 44,70 | 44,94 | 44,32 | 44,82 | -0,46% | - |
| 14.05.2025 | 45,09 | 45,34 | 44,63 | 45,03 | -0,14% | 200,00 |
| 13.05.2025 | 44,43 | 45,24 | 44,31 | 45,09 | 0,83% | 90,00 |
| 12.05.2025 | 42,79 | 45,03 | 41,65 | 44,72 | 6,08% | - |
| 09.05.2025 | 42,17 | 42,61 | 41,96 | 42,16 | -0,03% | - |
| 08.05.2025 | 40,46 | 42,54 | 40,42 | 42,17 | 4,88% | - |
| 07.05.2025 | 40,19 | 40,45 | 39,59 | 40,21 | 0,66% | 40,00 |
| 06.05.2025 | 39,99 | 40,51 | 39,50 | 39,94 | -0,40% | - |
| 05.05.2025 | 39,75 | 40,34 | 39,60 | 40,10 | 0,14% | 720,00 |
| 02.05.2025 | 40,13 | 40,52 | 39,54 | 40,05 | 0,31% | - |
| 30.04.2025 | 40,90 | 41,20 | 39,38 | 39,92 | -3,17% | - |
| 29.04.2025 | 41,78 | 43,20 | 39,74 | 41,23 | -0,15% | 200,00 |
| 28.04.2025 | 41,25 | 42,09 | 40,87 | 41,29 | -0,41% | - |
| 25.04.2025 | 41,45 | 41,81 | 41,01 | 41,46 | 0,70% | 484,00 |
| 24.04.2025 | 40,37 | 41,38 | 39,84 | 41,17 | 1,75% | - |
| 23.04.2025 | 39,82 | 41,77 | 39,82 | 40,46 | 2,41% | 325,00 |
| 22.04.2025 | 38,42 | 39,88 | 38,41 | 39,51 | 0,83% | - |
| 17.04.2025 | 39,29 | 39,88 | 38,55 | 39,19 | 0,89% | - |
| 16.04.2025 | 38,57 | 39,66 | 38,50 | 38,84 | -1,63% | - |