61,180€
2,31%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 59,66 | 61,00 | 59,31 | 61,00 | 2,01% | 1.393,00 |
| 06.11.2025 | 59,60 | 59,80 | 59,05 | 59,80 | -0,76% | 6.256,00 |
| 05.11.2025 | 58,33 | 60,26 | 58,05 | 60,26 | 3,13% | 2.523,00 |
| 04.11.2025 | 58,74 | 58,84 | 58,10 | 58,43 | -1,17% | 1.142,00 |
| 03.11.2025 | 59,79 | 60,28 | 58,85 | 59,12 | -1,47% | 4.995,00 |
| 31.10.2025 | 59,59 | 60,00 | 59,42 | 60,00 | 0,15% | 2.104,00 |
| 30.10.2025 | 59,62 | 60,15 | 59,13 | 59,91 | 0,02% | 4.170,00 |
| 29.10.2025 | 59,95 | 60,09 | 59,65 | 59,90 | -0,15% | 743,00 |
| 28.10.2025 | 59,30 | 60,11 | 59,00 | 59,99 | 0,86% | 6.735,00 |
| 27.10.2025 | 60,20 | 60,31 | 59,11 | 59,48 | -0,65% | 5.955,00 |
| 24.10.2025 | 57,57 | 59,87 | 57,15 | 59,87 | 4,25% | 6.578,00 |
| 23.10.2025 | 58,03 | 58,50 | 57,43 | 57,43 | -0,71% | 938,00 |
| 22.10.2025 | 57,49 | 58,19 | 56,88 | 57,84 | 0,96% | 6.533,00 |
| 21.10.2025 | 49,62 | 58,17 | 49,47 | 57,29 | 15,13% | 13.759,00 |
| 20.10.2025 | 50,08 | 50,28 | 49,70 | 49,76 | -1,17% | 1.335,00 |
| 17.10.2025 | 49,22 | 50,50 | 48,05 | 50,35 | 3,24% | 5.555,00 |
| 16.10.2025 | 49,83 | 49,83 | 48,72 | 48,77 | -1,38% | 1.018,00 |
| 15.10.2025 | 49,35 | 49,45 | 49,29 | 49,45 | 0,64% | 514,00 |
| 14.10.2025 | 47,90 | 49,14 | 47,18 | 49,14 | 1,94% | 3.450,00 |
| 13.10.2025 | 47,94 | 48,35 | 47,94 | 48,20 | 1,01% | 919,00 |
| 10.10.2025 | 48,61 | 48,94 | 47,72 | 47,72 | -1,83% | 661,00 |
| 09.10.2025 | 48,64 | 48,71 | 48,38 | 48,61 | 0,19% | 3.848,00 |
| 08.10.2025 | 49,44 | 49,44 | 48,52 | 48,52 | -0,60% | 716,00 |
| 07.10.2025 | 49,37 | 50,07 | 48,81 | 48,82 | -1,76% | 4.141,00 |
| 06.10.2025 | 51,29 | 51,76 | 49,69 | 49,69 | -1,31% | 1.492,00 |
| 03.10.2025 | 50,88 | 51,22 | 50,35 | 50,35 | -0,89% | 8.309,00 |
| 02.10.2025 | 52,33 | 52,33 | 50,69 | 50,80 | -3,00% | 1.659,00 |
| 01.10.2025 | 51,65 | 52,41 | 51,36 | 52,37 | 0,77% | 4.298,00 |
| 30.09.2025 | 52,00 | 52,00 | 51,97 | 51,97 | -0,57% | 170,00 |
| 29.09.2025 | 52,44 | 52,60 | 51,81 | 52,27 | -0,06% | 2.271,00 |
| 26.09.2025 | 51,95 | 52,97 | 51,61 | 52,30 | 0,87% | 3.454,00 |
| 25.09.2025 | 51,28 | 51,85 | 50,70 | 51,85 | 2,19% | 4.965,00 |
| 24.09.2025 | 50,70 | 51,43 | 50,37 | 50,74 | 2,37% | 2.995,00 |
| 23.09.2025 | 49,87 | 50,31 | 49,57 | 49,57 | -0,79% | 582,00 |
| 22.09.2025 | 50,08 | 50,31 | 49,90 | 49,96 | -0,68% | 315,00 |
| 19.09.2025 | 50,44 | 50,57 | 50,19 | 50,30 | 0,12% | 1.302,00 |
| 18.09.2025 | 50,03 | 50,24 | 49,93 | 50,24 | 1,43% | 577,00 |
| 17.09.2025 | 49,41 | 49,79 | 49,38 | 49,53 | -0,92% | 361,00 |
| 16.09.2025 | 49,93 | 50,02 | 49,73 | 49,99 | 0,09% | 1.333,00 |
| 15.09.2025 | 49,99 | 50,08 | 49,74 | 49,95 | -0,21% | 1.249,00 |
| 12.09.2025 | 50,00 | 51,07 | 50,00 | 50,05 | 0,57% | 2.292,00 |
| 11.09.2025 | 49,01 | 49,77 | 49,01 | 49,77 | 1,65% | 367,00 |
| 10.09.2025 | 48,70 | 48,96 | 48,65 | 48,96 | -0,79% | 272,00 |
| 09.09.2025 | 49,48 | 49,61 | 49,29 | 49,35 | 0,41% | 315,00 |
| 08.09.2025 | 49,64 | 49,84 | 48,92 | 49,15 | -1,04% | 577,00 |
| 05.09.2025 | 49,85 | 50,06 | 49,41 | 49,66 | -0,26% | 1.603,00 |
| 04.09.2025 | 49,58 | 49,82 | 49,58 | 49,79 | 0,57% | 523,00 |
| 03.09.2025 | 49,97 | 50,35 | 49,51 | 49,51 | -1,35% | 2.338,00 |
| 02.09.2025 | 49,90 | 50,21 | 49,05 | 50,19 | 0,24% | 529,00 |
| 01.09.2025 | 50,11 | 50,14 | 49,83 | 50,07 | 0,68% | 675,00 |
| 29.08.2025 | 49,95 | 50,10 | 49,62 | 49,73 | -0,54% | 2.065,00 |
| 28.08.2025 | 50,52 | 50,72 | 49,50 | 50,00 | -1,28% | 841,00 |
| 27.08.2025 | 50,37 | 51,01 | 50,37 | 50,65 | 0,08% | 1.441,00 |
| 26.08.2025 | 50,17 | 50,61 | 49,80 | 50,61 | 0,82% | 1.575,00 |
| 25.08.2025 | 49,88 | 50,20 | 49,61 | 50,20 | 0,50% | 2.004,00 |
| 22.08.2025 | 48,89 | 50,00 | 48,89 | 49,95 | 2,83% | 622,00 |
| 21.08.2025 | 48,69 | 48,69 | 47,48 | 48,58 | -0,60% | 784,00 |
| 20.08.2025 | 49,05 | 49,05 | 48,63 | 48,87 | -0,07% | 1.160,00 |
| 19.08.2025 | 48,00 | 49,11 | 48,00 | 48,91 | 1,42% | 2.046,00 |
| 18.08.2025 | 48,22 | 48,39 | 47,92 | 48,22 | -0,52% | 599,00 |
| 15.08.2025 | 48,59 | 48,82 | 48,29 | 48,47 | 0,35% | 2.547,00 |
| 14.08.2025 | 47,32 | 48,32 | 47,26 | 48,30 | 1,46% | 4.371,00 |
| 13.08.2025 | 46,25 | 47,68 | 46,25 | 47,61 | 2,26% | 3.204,00 |
| 12.08.2025 | 46,43 | 47,00 | 46,32 | 46,56 | 0,18% | 653,00 |
| 11.08.2025 | 46,00 | 47,00 | 45,91 | 46,47 | 1,24% | 4.141,00 |
| 08.08.2025 | 45,52 | 46,10 | 45,52 | 45,90 | 0,86% | 222,00 |
| 07.08.2025 | 45,06 | 45,53 | 45,06 | 45,51 | 0,72% | 762,00 |
| 06.08.2025 | 45,76 | 45,76 | 45,17 | 45,19 | -1,13% | 2.210,00 |
| 05.08.2025 | 45,84 | 45,84 | 45,70 | 45,70 | 0,31% | 321,00 |
| 04.08.2025 | 45,52 | 45,80 | 45,52 | 45,56 | 0,56% | 880,00 |
| 01.08.2025 | 46,44 | 46,51 | 45,07 | 45,31 | -3,05% | 15.179,00 |
| 31.07.2025 | 46,33 | 47,04 | 45,69 | 46,73 | 2,69% | 1.984,00 |
| 30.07.2025 | 45,13 | 45,95 | 44,93 | 45,51 | -0,03% | 4.061,00 |
| 29.07.2025 | 46,45 | 46,50 | 45,44 | 45,52 | -1,88% | 1.144,00 |
| 28.07.2025 | 45,89 | 46,39 | 45,69 | 46,39 | 2,77% | 3.525,00 |
| 25.07.2025 | 44,74 | 45,14 | 44,50 | 45,14 | 0,86% | 3.103,00 |
| 24.07.2025 | 44,80 | 45,20 | 44,75 | 44,76 | -0,92% | 3.044,00 |
| 23.07.2025 | 41,82 | 45,17 | 41,00 | 45,17 | 8,35% | 12.028,00 |
| 22.07.2025 | 45,68 | 45,72 | 41,69 | 41,69 | -10,00% | 13.392,00 |
| 21.07.2025 | 45,79 | 46,32 | 45,58 | 46,32 | 1,20% | 1.574,00 |
| 18.07.2025 | 45,72 | 45,93 | 45,60 | 45,77 | -0,84% | 558,00 |
| 17.07.2025 | 45,67 | 46,16 | 45,67 | 46,16 | 1,23% | 1.156,00 |
| 16.07.2025 | 45,36 | 46,06 | 45,11 | 45,60 | -0,03% | 1.463,00 |
| 15.07.2025 | 45,50 | 46,00 | 45,50 | 45,62 | -0,19% | 1.397,00 |
| 14.07.2025 | 45,41 | 45,99 | 45,25 | 45,70 | -0,09% | 1.763,00 |
| 11.07.2025 | 45,42 | 45,74 | 44,99 | 45,74 | 0,53% | 1.858,00 |
| 10.07.2025 | 44,60 | 45,50 | 44,56 | 45,50 | 1,46% | 2.120,00 |
| 09.07.2025 | 44,46 | 44,85 | 44,46 | 44,85 | 0,91% | 347,00 |
| 08.07.2025 | 44,06 | 44,83 | 44,00 | 44,44 | 1,16% | 649,00 |
| 07.07.2025 | 44,68 | 45,35 | 43,93 | 43,93 | -1,26% | 2.703,00 |
| 04.07.2025 | 44,92 | 44,92 | 44,49 | 44,49 | -1,11% | 312,00 |
| 03.07.2025 | 44,55 | 45,73 | 44,48 | 44,99 | 0,92% | 3.384,00 |
| 02.07.2025 | 44,08 | 44,58 | 44,08 | 44,58 | 2,11% | 2.446,00 |
| 01.07.2025 | 41,72 | 44,05 | 41,38 | 43,66 | 4,71% | 6.904,00 |
| 30.06.2025 | 42,55 | 42,55 | 41,70 | 41,70 | -1,73% | 603,00 |
| 27.06.2025 | 42,19 | 42,54 | 41,96 | 42,43 | 1,87% | 284,00 |
| 26.06.2025 | 41,33 | 41,77 | 41,07 | 41,65 | 0,88% | 2.929,00 |
| 25.06.2025 | 42,12 | 42,12 | 41,29 | 41,29 | -2,12% | 1.808,00 |
| 24.06.2025 | 42,31 | 42,31 | 42,18 | 42,18 | 1,55% | 165,00 |
| 23.06.2025 | 41,73 | 42,02 | 41,54 | 41,54 | -0,07% | 975,00 |