233,875€
0,61%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 234,80 | 237,35 | 232,00 | 233,90 | 0,62% | 88,00 |
| 20.02.2025 | 231,90 | 234,05 | 231,90 | 232,45 | -0,83% | 262,00 |
| 19.02.2025 | 231,65 | 234,40 | 231,65 | 234,40 | 0,82% | 179,00 |
| 18.02.2025 | 234,50 | 234,50 | 232,30 | 232,50 | -0,02% | 147,00 |
| 17.02.2025 | 230,00 | 234,00 | 230,00 | 232,55 | 0,56% | 306,00 |
| 14.02.2025 | 235,85 | 236,85 | 230,40 | 231,25 | -3,55% | 391,00 |
| 13.02.2025 | 240,75 | 240,95 | 239,00 | 239,75 | -4,86% | 490,00 |
| 12.02.2025 | 252,00 | 252,00 | 252,00 | 252,00 | 1,59% | 3,00 |
| 11.02.2025 | 249,00 | 249,00 | 246,45 | 248,05 | -0,54% | 12,00 |
| 10.02.2025 | 248,45 | 249,45 | 245,40 | 249,40 | 0,46% | 54,00 |
| 07.02.2025 | 245,80 | 248,25 | 245,05 | 248,25 | 0,98% | 81,00 |
| 06.02.2025 | 249,10 | 249,10 | 245,85 | 245,85 | -0,59% | 31,00 |
| 05.02.2025 | 249,00 | 249,00 | 247,30 | 247,30 | -0,86% | 38,00 |
| 04.02.2025 | 254,00 | 254,00 | 248,25 | 249,45 | -0,22% | 37,00 |
| 03.02.2025 | 251,20 | 251,20 | 247,20 | 250,00 | 0,83% | 120,00 |
| 31.01.2025 | 247,55 | 249,80 | 246,30 | 247,95 | 0,94% | 42,00 |
| 30.01.2025 | 245,05 | 245,65 | 240,00 | 245,65 | 1,26% | 337,00 |
| 29.01.2025 | 250,25 | 255,15 | 242,60 | 242,60 | -4,64% | 661,00 |
| 28.01.2025 | 258,00 | 258,85 | 254,40 | 254,40 | -0,12% | 94,00 |
| 27.01.2025 | 252,10 | 256,65 | 252,10 | 254,70 | -0,02% | 149,00 |
| 24.01.2025 | 254,50 | 254,80 | 254,50 | 254,75 | -1,01% | 6,00 |
| 23.01.2025 | 259,20 | 260,25 | 257,35 | 257,35 | -0,39% | 26,00 |
| 22.01.2025 | 262,00 | 263,00 | 257,10 | 258,35 | -1,67% | 124,00 |
| 21.01.2025 | 261,15 | 262,75 | 258,10 | 262,75 | 0,71% | 449,00 |
| 20.01.2025 | 263,50 | 263,60 | 260,90 | 260,90 | 0,35% | 16,00 |
| 17.01.2025 | 261,90 | 262,15 | 258,65 | 260,00 | -0,08% | 97,00 |
| 16.01.2025 | 259,60 | 260,25 | 257,15 | 260,20 | 0,97% | 73,00 |
| 15.01.2025 | 258,50 | 259,30 | 257,10 | 257,70 | 0,88% | 199,00 |
| 14.01.2025 | 257,40 | 257,80 | 255,45 | 255,45 | -1,18% | 60,00 |
| 13.01.2025 | 257,95 | 258,50 | 252,75 | 258,50 | 2,15% | 146,00 |
| 10.01.2025 | 256,95 | 256,95 | 253,05 | 253,05 | -0,16% | 386,00 |
| 09.01.2025 | 253,50 | 253,50 | 252,20 | 253,45 | -0,22% | 7,00 |
| 08.01.2025 | 254,00 | 254,00 | 252,75 | 254,00 | 0,63% | 20,00 |
| 07.01.2025 | 248,35 | 252,65 | 248,35 | 252,40 | 0,16% | 115,00 |
| 06.01.2025 | 256,05 | 256,05 | 252,00 | 252,00 | -1,22% | 17,00 |
| 03.01.2025 | 255,00 | 255,10 | 253,00 | 255,10 | -0,86% | 154,00 |
| 02.01.2025 | 256,15 | 258,40 | 255,60 | 257,30 | 1,38% | 164,00 |
| 30.12.2024 | 255,10 | 255,25 | 253,80 | 253,80 | -0,57% | 20,00 |
| 27.12.2024 | 259,80 | 259,80 | 254,25 | 255,25 | 0,59% | 206,00 |
| 23.12.2024 | 253,75 | 253,75 | 253,75 | 253,75 | 0,22% | - |
| 20.12.2024 | 249,50 | 253,20 | 249,50 | 253,20 | 1,54% | 93,00 |
| 19.12.2024 | 250,70 | 251,10 | 249,35 | 249,35 | -2,50% | 9,00 |
| 18.12.2024 | 256,00 | 256,55 | 252,30 | 255,75 | 0,93% | 115,00 |
| 17.12.2024 | 254,40 | 255,00 | 252,40 | 253,40 | -0,43% | 154,00 |
| 16.12.2024 | 252,40 | 255,90 | 249,90 | 254,50 | 0,83% | 220,00 |
| 13.12.2024 | 252,65 | 253,30 | 250,35 | 252,40 | 0,66% | 1.366,00 |
| 12.12.2024 | 250,05 | 250,75 | 242,95 | 250,75 | -1,36% | 1.436,00 |
| 11.12.2024 | 256,65 | 258,55 | 254,20 | 254,20 | -1,76% | 169,00 |
| 10.12.2024 | 257,10 | 258,75 | 254,90 | 258,75 | 0,64% | 80,00 |
| 09.12.2024 | 256,70 | 258,30 | 255,25 | 257,10 | -0,60% | 296,00 |
| 06.12.2024 | 260,40 | 260,70 | 258,65 | 258,65 | -1,00% | 139,00 |
| 05.12.2024 | 263,60 | 263,60 | 261,25 | 261,25 | -1,00% | 2,00 |
| 04.12.2024 | 263,75 | 267,00 | 263,05 | 263,90 | -0,11% | 97,00 |
| 03.12.2024 | 262,00 | 264,25 | 262,00 | 264,20 | -0,09% | 6,00 |
| 02.12.2024 | 264,45 | 264,45 | 264,45 | 264,45 | -1,78% | - |
| 29.11.2024 | 270,10 | 270,10 | 269,25 | 269,25 | 0,45% | 32,00 |
| 28.11.2024 | 268,05 | 268,05 | 268,05 | 268,05 | -0,24% | - |
| 27.11.2024 | 268,90 | 270,20 | 268,70 | 268,70 | 0,06% | 15,00 |
| 26.11.2024 | 266,45 | 269,45 | 266,45 | 268,55 | 0,39% | 159,00 |
| 25.11.2024 | 270,60 | 270,60 | 267,50 | 267,50 | -1,18% | 83,00 |
| 22.11.2024 | 266,85 | 271,45 | 266,85 | 270,70 | 1,35% | 16,00 |
| 21.11.2024 | 267,10 | 267,10 | 267,10 | 267,10 | 0,72% | 2,00 |
| 20.11.2024 | 266,45 | 266,45 | 265,15 | 265,20 | -1,47% | 52,00 |
| 19.11.2024 | 275,10 | 275,10 | 269,15 | 269,15 | -1,05% | 83,00 |
| 18.11.2024 | 273,40 | 274,70 | 270,75 | 272,00 | -0,62% | 133,00 |
| 15.11.2024 | 281,70 | 281,70 | 273,70 | 273,70 | -3,34% | 165,00 |
| 14.11.2024 | 294,50 | 300,30 | 283,15 | 283,15 | -5,25% | 174,00 |
| 13.11.2024 | 291,60 | 298,85 | 291,60 | 298,85 | 1,51% | 32,00 |
| 12.11.2024 | 289,90 | 295,30 | 289,90 | 294,40 | -0,29% | 101,00 |
| 11.11.2024 | 288,00 | 296,00 | 288,00 | 295,25 | 2,43% | 44,00 |
| 08.11.2024 | 286,90 | 288,25 | 286,90 | 288,25 | 1,46% | 10,00 |
| 07.11.2024 | 287,00 | 288,45 | 283,30 | 284,10 | -0,47% | 68,00 |
| 06.11.2024 | 276,20 | 285,65 | 276,20 | 285,45 | 5,43% | 365,00 |
| 05.11.2024 | 270,80 | 271,05 | 268,65 | 270,75 | 0,48% | 366,00 |
| 04.11.2024 | 271,85 | 271,85 | 268,10 | 269,45 | -0,66% | 17,00 |
| 01.11.2024 | 268,35 | 272,35 | 265,30 | 271,25 | -0,64% | 308,00 |
| 31.10.2024 | 275,25 | 275,25 | 272,70 | 273,00 | -2,27% | 116,00 |
| 30.10.2024 | 279,35 | 279,35 | 279,35 | 279,35 | -0,57% | - |
| 29.10.2024 | 283,25 | 283,25 | 280,95 | 280,95 | -0,04% | 8,00 |
| 28.10.2024 | 282,00 | 282,45 | 280,85 | 281,05 | 0,04% | 33,00 |
| 25.10.2024 | 277,45 | 280,95 | 277,45 | 280,95 | -0,18% | 27,00 |
| 24.10.2024 | 280,25 | 281,90 | 279,90 | 281,45 | 0,48% | 103,00 |
| 23.10.2024 | 284,75 | 284,95 | 280,10 | 280,10 | -0,99% | 154,00 |
| 22.10.2024 | 284,15 | 284,15 | 282,25 | 282,90 | -0,42% | 46,00 |
| 21.10.2024 | 289,75 | 289,75 | 284,10 | 284,10 | -0,33% | 72,00 |
| 18.10.2024 | 282,75 | 285,05 | 282,25 | 285,05 | 0,69% | 100,00 |
| 17.10.2024 | 281,20 | 283,10 | 281,20 | 283,10 | 1,14% | 40,00 |
| 16.10.2024 | 276,80 | 279,90 | 275,35 | 279,90 | 0,92% | 155,00 |
| 15.10.2024 | 277,00 | 277,35 | 275,85 | 277,35 | 0,71% | 20,00 |
| 14.10.2024 | 274,90 | 275,40 | 274,90 | 275,40 | 1,03% | 24,00 |
| 11.10.2024 | 273,90 | 273,90 | 272,60 | 272,60 | 0,11% | 1,00 |
| 10.10.2024 | 273,60 | 273,60 | 272,30 | 272,30 | -0,44% | 4,00 |
| 09.10.2024 | 267,60 | 273,50 | 267,60 | 273,50 | 1,26% | 43,00 |
| 08.10.2024 | 270,10 | 270,10 | 270,10 | 270,10 | -0,94% | - |
| 07.10.2024 | 274,60 | 275,20 | 271,95 | 272,65 | 0,15% | 156,00 |
| 04.10.2024 | 275,65 | 275,65 | 271,30 | 272,25 | -1,09% | 41,00 |
| 03.10.2024 | 273,85 | 276,00 | 273,85 | 275,25 | -0,33% | 107,00 |
| 02.10.2024 | 276,50 | 277,60 | 275,65 | 276,15 | 2,37% | 51,00 |
| 01.10.2024 | 271,55 | 271,55 | 269,75 | 269,75 | 0,06% | 6,00 |
| 30.09.2024 | 268,25 | 270,35 | 267,70 | 269,60 | -0,33% | 105,00 |