60,025€
0,31%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 59,87 | 60,11 | 59,79 | 60,03 | 0,31% | 200,00 |
| 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% | - |
| 15.09.2025 | 49,92 | 50,18 | 49,59 | 50,06 | -1,84% | - |
| 12.09.2025 | 49,94 | 51,08 | 49,83 | 51,00 | 2,48% | 500,00 |
| 11.09.2025 | 49,05 | 50,01 | 48,94 | 49,77 | 1,79% | - |
| 10.09.2025 | 49,52 | 49,61 | 48,27 | 48,89 | -1,22% | - |
| 09.09.2025 | 49,46 | 49,68 | 49,08 | 49,50 | 0,05% | - |
| 08.09.2025 | 49,72 | 49,79 | 48,87 | 49,47 | -0,22% | - |
| 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 |