70,965€
-2,04%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 70,69 | 71,14 | 70,59 | 70,94 | -2,07% | 436,00 |
| 28.09.2026 | 72,09 | 72,78 | 72,09 | 72,44 | 1,43% | 294,00 |
| 25.09.2026 | 70,76 | 71,66 | 70,75 | 71,42 | 0,95% | 2.212,00 |
| 24.09.2026 | 73,81 | 73,81 | 70,75 | 70,75 | -3,74% | 161,00 |
| 23.09.2026 | 73,12 | 73,50 | 72,95 | 73,50 | 0,35% | 170,00 |
| 22.09.2026 | 72,95 | 73,39 | 72,67 | 73,24 | 1,79% | 865,00 |
| 21.09.2026 | 72,31 | 72,31 | 71,71 | 71,95 | 1,34% | 1.361,00 |
| 18.09.2026 | 75,88 | 75,88 | 71,00 | 71,00 | -6,11% | 877,00 |
| 17.09.2026 | 74,22 | 76,00 | 74,10 | 75,62 | 2,93% | 473,00 |
| 16.09.2026 | 73,71 | 73,71 | 73,46 | 73,47 | -1,18% | 2.670,00 |
| 15.09.2026 | 75,07 | 75,07 | 74,35 | 74,35 | -1,59% | 3,00 |
| 14.09.2026 | 74,37 | 75,55 | 73,92 | 75,55 | 1,86% | 630,00 |
| 11.09.2026 | 74,33 | 74,92 | 74,04 | 74,17 | 2,44% | 171,00 |
| 10.09.2026 | 71,87 | 72,40 | 71,87 | 72,40 | 0,61% | 1.028,00 |
| 09.09.2026 | 73,55 | 73,55 | 71,96 | 71,96 | -2,57% | 116,00 |
| 08.09.2026 | 75,29 | 75,58 | 73,86 | 73,86 | -2,66% | 66,00 |
| 07.09.2026 | 75,88 | 76,12 | 75,80 | 75,88 | 1,07% | 160,00 |
| 04.09.2026 | 75,08 | 75,10 | 74,52 | 75,08 | 0,78% | 112,00 |
| 03.09.2026 | 73,15 | 74,60 | 72,99 | 74,50 | 1,22% | 244,00 |
| 02.09.2026 | 73,67 | 74,33 | 73,45 | 73,60 | -0,54% | 153,00 |
| 01.09.2026 | 74,79 | 74,82 | 74,00 | 74,00 | -0,64% | 312,00 |
| 31.08.2026 | 74,54 | 74,54 | 74,33 | 74,48 | 0,42% | 4,00 |
| 28.08.2026 | 74,43 | 74,81 | 73,73 | 74,17 | -0,22% | 485,00 |
| 27.08.2026 | 74,41 | 74,41 | 74,33 | 74,33 | 0,57% | 2,00 |
| 26.08.2026 | 73,83 | 73,91 | 73,83 | 73,91 | -0,77% | 20,00 |
| 25.08.2026 | 74,39 | 75,04 | 73,59 | 74,48 | -0,04% | 153,00 |
| 24.08.2026 | 74,96 | 75,51 | 74,34 | 74,51 | -0,56% | 563,00 |
| 21.08.2026 | 73,80 | 75,61 | 73,62 | 74,93 | 2,03% | 358,00 |
| 20.08.2026 | 72,20 | 73,44 | 72,04 | 73,44 | 0,52% | 405,00 |
| 19.08.2026 | 72,24 | 73,34 | 72,19 | 73,06 | 0,27% | 420,00 |
| 18.08.2026 | 73,11 | 73,26 | 72,28 | 72,86 | -0,18% | 201,00 |
| 17.08.2026 | 74,51 | 75,03 | 72,99 | 72,99 | -2,65% | 460,00 |
| 14.08.2026 | 74,73 | 75,15 | 74,41 | 74,98 | -0,74% | 607,00 |
| 13.08.2026 | 75,54 | 75,54 | 75,54 | 75,54 | -2,02% | 38,00 |
| 12.08.2026 | 77,20 | 77,20 | 77,10 | 77,10 | -0,48% | 1.120,00 |
| 11.08.2026 | 75,87 | 77,49 | 75,87 | 77,47 | 1,00% | 459,00 |
| 10.08.2026 | 75,40 | 76,70 | 74,71 | 76,70 | 1,27% | 749,00 |
| 07.08.2026 | 75,32 | 75,75 | 75,01 | 75,74 | 0,28% | 221,00 |
| 06.08.2026 | 77,12 | 77,79 | 75,53 | 75,53 | -2,26% | 1.442,00 |
| 05.08.2026 | 76,50 | 77,28 | 75,71 | 77,28 | 0,94% | 423,00 |
| 04.08.2026 | 76,01 | 76,84 | 74,95 | 76,56 | -0,57% | 1.207,00 |
| 03.08.2026 | 77,15 | 78,02 | 76,82 | 77,00 | 0,01% | 159,00 |
| 31.07.2026 | 76,84 | 77,45 | 76,04 | 76,99 | 1,70% | 509,00 |
| 30.07.2026 | 78,51 | 78,51 | 75,40 | 75,70 | -3,11% | 998,00 |
| 29.07.2026 | 79,75 | 80,12 | 78,13 | 78,13 | -1,55% | 2.306,00 |
| 28.07.2026 | 76,48 | 79,71 | 76,22 | 79,36 | 4,48% | 817,00 |
| 27.07.2026 | 74,18 | 75,96 | 73,57 | 75,96 | 4,13% | 1.891,00 |
| 24.07.2026 | 70,84 | 73,30 | 70,84 | 72,95 | 4,26% | 243,00 |
| 23.07.2026 | 72,18 | 72,69 | 69,82 | 69,97 | -2,58% | 442,00 |
| 22.07.2026 | 69,60 | 73,39 | 69,60 | 71,82 | 2,76% | 1.175,00 |
| 21.07.2026 | 66,49 | 69,99 | 63,20 | 69,89 | 5,24% | 1.294,00 |
| 20.07.2026 | 66,14 | 66,83 | 66,14 | 66,41 | -1,80% | 92,00 |
| 17.07.2026 | 67,22 | 67,90 | 66,98 | 67,63 | 0,39% | 284,00 |
| 16.07.2026 | 67,23 | 67,99 | 67,23 | 67,37 | 0,36% | 28,00 |
| 15.07.2026 | 67,13 | 67,13 | 67,13 | 67,13 | -0,10% | 30,00 |
| 14.07.2026 | 66,83 | 67,23 | 66,57 | 67,20 | -1,47% | 1.745,00 |
| 13.07.2026 | 67,76 | 68,37 | 67,76 | 68,20 | -0,47% | 450,00 |
| 10.07.2026 | 67,29 | 68,52 | 66,74 | 68,52 | 3,77% | 1.588,00 |
| 09.07.2026 | 67,02 | 67,02 | 66,03 | 66,03 | 0,49% | 637,00 |
| 08.07.2026 | 66,19 | 66,59 | 65,71 | 65,71 | -1,75% | 894,00 |
| 07.07.2026 | 68,51 | 68,73 | 66,32 | 66,88 | -1,39% | 62,00 |
| 06.07.2026 | 66,15 | 67,82 | 66,15 | 67,82 | 2,82% | 48,00 |
| 03.07.2026 | 66,64 | 66,78 | 65,96 | 65,96 | 0,64% | 91,00 |
| 02.07.2026 | 66,09 | 66,09 | 65,28 | 65,54 | -1,24% | 240,00 |
| 01.07.2026 | 67,63 | 68,75 | 66,36 | 66,36 | -1,07% | 2.289,00 |
| 30.06.2026 | 68,17 | 68,17 | 66,96 | 67,08 | -1,35% | 1.723,00 |
| 29.06.2026 | 68,62 | 69,22 | 67,81 | 68,00 | -1,26% | 1.405,00 |
| 26.06.2026 | 68,79 | 69,58 | 68,23 | 68,87 | -0,98% | 2.530,00 |
| 25.06.2026 | 69,74 | 69,84 | 69,19 | 69,55 | -0,86% | 939,00 |
| 24.06.2026 | 69,37 | 70,31 | 69,37 | 70,15 | 0,52% | 1.339,00 |
| 23.06.2026 | 70,04 | 70,63 | 69,20 | 69,79 | -1,47% | 2.339,00 |
| 22.06.2026 | 69,38 | 71,90 | 68,93 | 70,83 | 2,68% | 1.899,00 |
| 19.06.2026 | 68,94 | 69,03 | 68,51 | 68,98 | -1,13% | 346,00 |
| 18.06.2026 | 69,88 | 69,92 | 69,39 | 69,77 | -0,56% | 764,00 |
| 17.06.2026 | 71,11 | 71,39 | 70,16 | 70,16 | -2,30% | 1.730,00 |
| 16.06.2026 | 72,99 | 73,34 | 71,81 | 71,81 | -0,79% | 1.785,00 |
| 15.06.2026 | 70,57 | 72,51 | 70,57 | 72,38 | 3,34% | 3.060,00 |
| 12.06.2026 | 70,25 | 70,25 | 69,60 | 70,04 | 0,75% | 785,00 |
| 11.06.2026 | 68,69 | 69,52 | 68,55 | 69,52 | 0,48% | 2.429,00 |
| 10.06.2026 | 72,34 | 72,80 | 68,77 | 69,19 | -4,43% | 681,00 |
| 09.06.2026 | 72,38 | 72,87 | 71,12 | 72,40 | -0,73% | 2.123,00 |
| 08.06.2026 | 71,20 | 72,93 | 70,85 | 72,93 | 2,96% | 2.181,00 |
| 05.06.2026 | 71,69 | 72,03 | 70,33 | 70,83 | -1,01% | 1.671,00 |
| 04.06.2026 | 70,20 | 71,82 | 70,20 | 71,55 | 0,93% | 1.908,00 |
| 03.06.2026 | 69,99 | 72,00 | 69,62 | 70,89 | 0,75% | 811,00 |
| 02.06.2026 | 71,43 | 71,43 | 70,00 | 70,36 | -1,22% | 1.500,00 |
| 01.06.2026 | 71,72 | 71,72 | 69,75 | 71,23 | -0,60% | 2.361,00 |
| 29.05.2026 | 72,18 | 72,89 | 69,57 | 71,66 | -1,38% | 2.562,00 |
| 28.05.2026 | 72,93 | 72,93 | 71,89 | 72,66 | 0,96% | 1.998,00 |
| 27.05.2026 | 68,91 | 72,50 | 68,54 | 71,97 | 5,25% | 1.799,00 |
| 26.05.2026 | 68,35 | 68,38 | 67,91 | 68,38 | 0,56% | 949,00 |
| 25.05.2026 | 68,24 | 68,33 | 67,81 | 68,00 | 0,18% | 204,00 |
| 22.05.2026 | 66,25 | 68,57 | 66,25 | 67,88 | 2,85% | 2.050,00 |
| 21.05.2026 | 65,22 | 66,00 | 65,22 | 66,00 | 1,48% | 247,00 |
| 20.05.2026 | 62,13 | 65,04 | 62,13 | 65,04 | 3,96% | 3.382,00 |
| 19.05.2026 | 62,48 | 63,29 | 60,69 | 62,56 | -1,22% | 9.572,00 |
| 18.05.2026 | 64,08 | 64,08 | 63,33 | 63,33 | -2,22% | 614,00 |
| 15.05.2026 | 66,29 | 66,52 | 64,53 | 64,77 | -3,73% | 1.599,00 |
| 14.05.2026 | 65,24 | 67,60 | 65,24 | 67,28 | 4,07% | 2.385,00 |
| 13.05.2026 | 65,44 | 65,84 | 64,65 | 64,65 | 0,23% | 2.364,00 |