42,853€
-1,92%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 43,46 | 43,53 | 42,66 | 43,37 | -0,73% | 1.130,00 |
| 22.05.2025 | 43,61 | 43,77 | 43,47 | 43,69 | -1,21% | 318,00 |
| 21.05.2025 | 44,24 | 44,28 | 43,90 | 44,23 | -0,89% | 1.053,00 |
| 20.05.2025 | 44,30 | 44,62 | 44,17 | 44,62 | 0,52% | 575,00 |
| 19.05.2025 | 44,42 | 44,66 | 44,10 | 44,39 | -1,47% | 494,00 |
| 16.05.2025 | 44,59 | 45,10 | 44,58 | 45,05 | 0,49% | 1.023,00 |
| 15.05.2025 | 44,60 | 44,83 | 44,35 | 44,83 | -0,48% | 765,00 |
| 14.05.2025 | 45,01 | 45,22 | 44,63 | 45,05 | -0,17% | 354,00 |
| 13.05.2025 | 44,34 | 45,12 | 44,26 | 45,12 | 1,44% | 2.688,00 |
| 12.05.2025 | 42,88 | 45,00 | 42,70 | 44,48 | 5,45% | 2.588,00 |
| 09.05.2025 | 42,25 | 42,53 | 41,95 | 42,18 | -0,54% | 821,00 |
| 08.05.2025 | 40,50 | 42,41 | 40,50 | 42,41 | 5,41% | 939,00 |
| 07.05.2025 | 40,37 | 40,50 | 40,24 | 40,24 | 0,60% | 345,00 |
| 06.05.2025 | 39,93 | 40,45 | 39,61 | 40,00 | -0,58% | 2.455,00 |
| 05.05.2025 | 39,63 | 40,23 | 39,51 | 40,23 | 0,09% | 5.758,00 |
| 02.05.2025 | 39,78 | 40,70 | 39,61 | 40,20 | 1,27% | 1.827,00 |
| 30.04.2025 | 40,88 | 41,15 | 39,57 | 39,69 | -3,71% | 4.371,00 |
| 29.04.2025 | 41,77 | 42,04 | 39,90 | 41,22 | 0,21% | 12.532,00 |
| 28.04.2025 | 41,34 | 42,00 | 41,14 | 41,14 | -0,81% | 4.485,00 |
| 25.04.2025 | 41,38 | 41,54 | 41,21 | 41,47 | 0,68% | 506,00 |
| 24.04.2025 | 40,24 | 41,19 | 39,93 | 41,19 | 1,92% | 2.044,00 |
| 23.04.2025 | 40,00 | 41,09 | 40,00 | 40,42 | 2,47% | 1.069,00 |
| 22.04.2025 | 38,49 | 39,65 | 38,37 | 39,44 | -0,40% | 1.493,00 |
| 17.04.2025 | 39,20 | 39,65 | 38,62 | 39,60 | 1,68% | 2.666,00 |
| 16.04.2025 | 38,58 | 39,55 | 38,51 | 38,95 | -1,58% | 2.041,00 |
| 15.04.2025 | 39,47 | 39,85 | 39,19 | 39,57 | -1,22% | 1.635,00 |
| 14.04.2025 | 38,66 | 40,10 | 38,30 | 40,06 | 5,23% | 2.512,00 |
| 11.04.2025 | 38,94 | 39,08 | 37,97 | 38,07 | -3,30% | 927,00 |
| 10.04.2025 | 41,46 | 41,46 | 38,09 | 39,37 | -5,90% | 5.945,00 |
| 09.04.2025 | 37,25 | 42,19 | 37,07 | 41,84 | 8,68% | 3.764,00 |
| 08.04.2025 | 40,52 | 41,15 | 38,50 | 38,50 | -3,07% | 3.170,00 |
| 07.04.2025 | 38,94 | 39,92 | 37,73 | 39,72 | -1,90% | 8.806,00 |
| 04.04.2025 | 41,23 | 41,45 | 39,01 | 40,49 | -2,69% | 4.553,00 |
| 03.04.2025 | 43,00 | 43,00 | 41,61 | 41,61 | -5,50% | 1.397,00 |
| 02.04.2025 | 43,83 | 44,24 | 43,23 | 44,03 | 0,76% | 4.053,00 |
| 01.04.2025 | 43,37 | 44,13 | 43,18 | 43,70 | 0,28% | 4.572,00 |
| 31.03.2025 | 43,00 | 43,58 | 41,78 | 43,58 | -0,08% | 4.909,00 |
| 28.03.2025 | 43,99 | 43,99 | 42,35 | 43,62 | -0,66% | 7.814,00 |
| 27.03.2025 | 44,55 | 44,75 | 43,59 | 43,91 | -7,62% | 6.766,00 |
| 26.03.2025 | 48,94 | 49,19 | 47,11 | 47,53 | -2,98% | 902,00 |
| 25.03.2025 | 47,59 | 48,99 | 47,17 | 48,99 | 3,08% | 3.931,00 |
| 24.03.2025 | 46,34 | 47,90 | 46,22 | 47,52 | 3,30% | 3.314,00 |
| 21.03.2025 | 45,68 | 46,00 | 44,97 | 46,00 | 0,76% | 752,00 |
| 20.03.2025 | 46,00 | 46,24 | 45,50 | 45,66 | -0,04% | 807,00 |
| 19.03.2025 | 44,48 | 45,98 | 44,46 | 45,68 | 3,34% | 6.335,00 |
| 18.03.2025 | 44,92 | 45,04 | 44,20 | 44,20 | -1,27% | 1.365,00 |
| 17.03.2025 | 44,09 | 44,97 | 44,09 | 44,77 | 0,82% | 1.958,00 |
| 14.03.2025 | 43,73 | 44,85 | 43,73 | 44,41 | 2,94% | 1.214,00 |
| 13.03.2025 | 44,14 | 45,18 | 43,14 | 43,14 | -2,17% | 1.171,00 |
| 12.03.2025 | 44,36 | 44,70 | 43,26 | 44,09 | 0,58% | 1.451,00 |
| 11.03.2025 | 44,13 | 44,50 | 42,20 | 43,84 | -0,38% | 820,00 |
| 10.03.2025 | 43,63 | 44,00 | 42,83 | 44,00 | 0,67% | 1.784,00 |
| 07.03.2025 | 43,59 | 43,95 | 42,51 | 43,71 | -0,64% | 3.275,00 |
| 06.03.2025 | 45,49 | 45,49 | 42,90 | 43,99 | -2,42% | 6.582,00 |
| 05.03.2025 | 44,72 | 45,49 | 43,02 | 45,08 | 4,17% | 4.060,00 |
| 04.03.2025 | 45,07 | 45,08 | 42,40 | 43,27 | -7,07% | 3.210,00 |
| 03.03.2025 | 47,09 | 48,13 | 46,56 | 46,56 | -0,90% | 2.548,00 |
| 28.02.2025 | 45,97 | 47,28 | 45,68 | 46,99 | 2,48% | 940,00 |
| 27.02.2025 | 46,61 | 46,88 | 45,85 | 45,85 | -0,82% | 2.080,00 |
| 26.02.2025 | 44,69 | 47,74 | 44,49 | 46,23 | 3,96% | 5.366,00 |
| 25.02.2025 | 44,21 | 44,55 | 43,68 | 44,47 | -0,02% | 3.223,00 |
| 24.02.2025 | 44,23 | 44,68 | 44,23 | 44,48 | 1,28% | 1.006,00 |
| 21.02.2025 | 45,50 | 45,83 | 43,92 | 43,92 | -3,01% | 2.487,00 |
| 20.02.2025 | 45,55 | 45,66 | 44,68 | 45,29 | -0,43% | 636,00 |
| 19.02.2025 | 46,11 | 46,26 | 45,48 | 45,48 | -0,70% | 1.188,00 |
| 18.02.2025 | 46,16 | 46,50 | 45,80 | 45,80 | -1,09% | 1.365,00 |
| 17.02.2025 | 46,02 | 46,31 | 46,01 | 46,31 | 0,61% | 161,00 |
| 14.02.2025 | 45,82 | 46,03 | 45,47 | 46,03 | 0,73% | 1.988,00 |
| 13.02.2025 | 45,86 | 46,45 | 45,59 | 45,69 | -0,85% | 3.873,00 |
| 12.02.2025 | 45,18 | 46,08 | 44,78 | 46,08 | 2,35% | 2.782,00 |
| 11.02.2025 | 44,89 | 45,02 | 44,77 | 45,02 | -0,40% | 4.889,00 |
| 10.02.2025 | 45,85 | 46,32 | 45,20 | 45,20 | -1,45% | 2.330,00 |
| 07.02.2025 | 45,98 | 46,26 | 45,70 | 45,87 | -0,73% | 843,00 |
| 06.02.2025 | 45,92 | 46,24 | 45,92 | 46,20 | 0,39% | 2.322,00 |
| 05.02.2025 | 46,48 | 46,78 | 46,02 | 46,02 | -2,15% | 1.353,00 |
| 04.02.2025 | 47,48 | 47,48 | 45,94 | 47,03 | 0,70% | 3.386,00 |
| 03.02.2025 | 46,00 | 47,56 | 44,25 | 46,71 | -2,21% | 10.649,00 |
| 31.01.2025 | 47,86 | 49,39 | 47,70 | 47,76 | 0,70% | 3.561,00 |
| 30.01.2025 | 47,97 | 48,55 | 46,50 | 47,43 | -1,03% | 6.643,00 |
| 29.01.2025 | 48,21 | 48,47 | 47,44 | 47,93 | 0,35% | 7.752,00 |
| 28.01.2025 | 52,82 | 54,46 | 47,00 | 47,76 | -7,98% | 21.433,00 |
| 27.01.2025 | 51,10 | 52,01 | 50,33 | 51,90 | 1,17% | 2.919,00 |
| 24.01.2025 | 51,66 | 51,91 | 51,02 | 51,30 | -1,35% | 5.545,00 |
| 23.01.2025 | 50,56 | 52,00 | 50,56 | 52,00 | 2,54% | 780,00 |
| 22.01.2025 | 52,00 | 52,03 | 50,40 | 50,71 | -2,26% | 2.862,00 |
| 21.01.2025 | 49,63 | 51,88 | 49,20 | 51,88 | 1,75% | 6.581,00 |
| 20.01.2025 | 49,72 | 51,19 | 49,07 | 50,99 | 3,24% | 3.922,00 |
| 17.01.2025 | 50,56 | 50,68 | 49,39 | 49,39 | -1,13% | 2.046,00 |
| 16.01.2025 | 50,30 | 50,45 | 49,96 | 49,96 | -1,33% | 1.106,00 |
| 15.01.2025 | 49,76 | 51,22 | 49,47 | 50,63 | 2,37% | 2.561,00 |
| 14.01.2025 | 49,03 | 49,75 | 48,84 | 49,46 | 1,56% | 1.599,00 |
| 13.01.2025 | 48,82 | 48,82 | 48,25 | 48,70 | -0,73% | 895,00 |
| 10.01.2025 | 49,43 | 49,51 | 49,06 | 49,06 | -0,69% | 3.506,00 |
| 09.01.2025 | 49,46 | 49,46 | 49,40 | 49,40 | 0,39% | 213,00 |
| 08.01.2025 | 50,57 | 50,72 | 49,12 | 49,21 | -2,79% | 2.084,00 |
| 07.01.2025 | 51,47 | 51,61 | 50,51 | 50,62 | -2,64% | 1.679,00 |
| 06.01.2025 | 50,34 | 52,00 | 50,34 | 51,99 | 3,69% | 85.207,00 |
| 03.01.2025 | 49,90 | 50,14 | 49,71 | 50,14 | -1,32% | 370,00 |
| 02.01.2025 | 51,38 | 52,10 | 50,81 | 50,81 | -1,70% | 601,00 |
| 30.12.2024 | 51,93 | 51,97 | 51,57 | 51,69 | -0,62% | 671,00 |