71,380€
0,51%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 70,65 | 71,47 | 69,97 | 70,72 | -0,42% | - |
| 05.02.2026 | 72,92 | 73,07 | 71,02 | 71,02 | -1,93% | 253,00 |
| 04.02.2026 | 72,89 | 74,08 | 72,42 | 72,42 | -0,36% | 943,00 |
| 03.02.2026 | 71,14 | 73,16 | 71,14 | 72,68 | 1,52% | 562,00 |
| 02.02.2026 | 70,05 | 71,59 | 70,05 | 71,59 | 1,60% | 1.638,00 |
| 30.01.2026 | 71,83 | 72,10 | 70,46 | 70,46 | -2,30% | 1.205,00 |
| 29.01.2026 | 71,02 | 72,38 | 71,02 | 72,12 | 0,63% | 5.506,00 |
| 28.01.2026 | 72,14 | 72,34 | 70,98 | 71,67 | -0,25% | 1.658,00 |
| 27.01.2026 | 66,59 | 72,70 | 66,30 | 71,85 | 7,08% | 5.689,00 |
| 26.01.2026 | 67,24 | 67,32 | 66,78 | 67,10 | -0,75% | 8.865,00 |
| 23.01.2026 | 69,26 | 69,26 | 67,26 | 67,61 | -3,33% | 2.358,00 |
| 22.01.2026 | 69,46 | 69,95 | 69,20 | 69,94 | 2,18% | 1.852,00 |
| 21.01.2026 | 66,58 | 68,45 | 66,41 | 68,45 | 2,87% | 3.497,00 |
| 20.01.2026 | 68,00 | 68,29 | 66,16 | 66,54 | -2,02% | 1.018,00 |
| 19.01.2026 | 69,11 | 69,11 | 67,91 | 67,91 | -3,28% | 8.967,00 |
| 16.01.2026 | 69,93 | 70,21 | 69,48 | 70,21 | 0,75% | 312,00 |
| 15.01.2026 | 69,84 | 70,71 | 69,57 | 69,69 | -0,16% | 1.331,00 |
| 14.01.2026 | 71,16 | 71,46 | 69,69 | 69,80 | -2,19% | 2.618,00 |
| 13.01.2026 | 70,69 | 71,96 | 70,66 | 71,36 | 0,32% | 722,00 |
| 12.01.2026 | 70,57 | 71,13 | 69,51 | 71,13 | 0,99% | 2.430,00 |
| 09.01.2026 | 72,28 | 73,00 | 70,27 | 70,43 | -3,02% | 3.071,00 |
| 08.01.2026 | 69,95 | 73,00 | 69,95 | 72,62 | 3,62% | 4.957,00 |
| 07.01.2026 | 70,54 | 70,59 | 69,84 | 70,08 | -0,37% | 1.230,00 |
| 06.01.2026 | 70,59 | 70,93 | 69,56 | 70,34 | -1,01% | 279,00 |
| 05.01.2026 | 69,31 | 71,06 | 68,55 | 71,06 | 2,64% | 2.604,00 |
| 02.01.2026 | 69,12 | 69,82 | 67,78 | 69,23 | -1,58% | 1.630,00 |
| 30.12.2025 | 70,23 | 70,55 | 70,23 | 70,34 | -0,04% | 433,00 |
| 29.12.2025 | 70,81 | 70,81 | 70,01 | 70,37 | 0,10% | 1.795,00 |
| 23.12.2025 | 70,38 | 70,84 | 70,21 | 70,30 | -0,58% | 236,00 |
| 22.12.2025 | 70,54 | 70,71 | 70,18 | 70,71 | 1,04% | 244,00 |
| 19.12.2025 | 69,14 | 69,98 | 69,14 | 69,98 | 0,63% | 1.085,00 |
| 18.12.2025 | 68,41 | 69,54 | 68,41 | 69,54 | 0,90% | 949,00 |
| 17.12.2025 | 69,25 | 69,56 | 68,88 | 68,92 | -0,61% | 659,00 |
| 16.12.2025 | 69,55 | 70,28 | 69,34 | 69,34 | -0,23% | 1.824,00 |
| 15.12.2025 | 69,28 | 69,50 | 68,90 | 69,50 | 0,22% | 1.951,00 |
| 12.12.2025 | 69,18 | 69,35 | 68,81 | 69,35 | 0,59% | 838,00 |
| 11.12.2025 | 69,13 | 69,13 | 68,39 | 68,94 | 0,04% | 3.196,00 |
| 10.12.2025 | 66,22 | 68,91 | 66,00 | 68,91 | 4,28% | 3.363,00 |
| 09.12.2025 | 64,91 | 66,18 | 64,91 | 66,08 | 0,93% | 6.898,00 |
| 08.12.2025 | 65,59 | 66,60 | 64,74 | 65,47 | -0,82% | 3.684,00 |
| 05.12.2025 | 64,56 | 66,01 | 64,34 | 66,01 | 1,24% | 1.659,00 |
| 04.12.2025 | 64,40 | 65,20 | 63,95 | 65,20 | 1,49% | 850,00 |
| 03.12.2025 | 63,25 | 64,24 | 63,23 | 64,24 | 1,76% | 1.922,00 |
| 02.12.2025 | 62,90 | 63,35 | 62,17 | 63,13 | -0,14% | 2.939,00 |
| 01.12.2025 | 62,91 | 63,45 | 62,68 | 63,22 | -0,03% | 2.276,00 |
| 28.11.2025 | 62,81 | 63,60 | 62,81 | 63,24 | 0,93% | 1.318,00 |
| 27.11.2025 | 62,91 | 63,00 | 62,66 | 62,66 | -0,85% | 272,00 |
| 26.11.2025 | 63,04 | 63,30 | 62,79 | 63,20 | 0,24% | 1.625,00 |
| 25.11.2025 | 61,62 | 63,10 | 61,32 | 63,05 | 2,37% | 3.074,00 |
| 24.11.2025 | 61,04 | 61,87 | 60,91 | 61,59 | 2,51% | 843,00 |
| 21.11.2025 | 59,00 | 60,14 | 59,00 | 60,08 | 1,14% | 1.742,00 |
| 20.11.2025 | 59,95 | 60,48 | 59,23 | 59,40 | -0,49% | 2.549,00 |
| 19.11.2025 | 58,75 | 60,24 | 58,72 | 59,69 | 1,51% | 1.646,00 |
| 18.11.2025 | 58,30 | 58,80 | 57,82 | 58,80 | 0,51% | 1.598,00 |
| 17.11.2025 | 60,86 | 61,04 | 58,50 | 58,50 | -4,08% | 8.115,00 |
| 14.11.2025 | 61,74 | 61,92 | 60,99 | 60,99 | -1,23% | 1.730,00 |
| 13.11.2025 | 62,37 | 62,37 | 61,75 | 61,75 | -0,56% | 1.429,00 |
| 12.11.2025 | 61,60 | 62,33 | 61,47 | 62,10 | 0,75% | 3.033,00 |
| 11.11.2025 | 61,35 | 61,70 | 61,27 | 61,64 | 0,13% | 1.705,00 |
| 10.11.2025 | 61,90 | 62,11 | 60,59 | 61,56 | 0,92% | 14.211,00 |
| 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 |