309,850€
-0,29%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 318,75 | 318,75 | 308,70 | 309,85 | -0,29% | 43,00 |
| 06.03.2026 | 308,80 | 313,70 | 308,80 | 310,75 | 0,93% | 6,00 |
| 05.03.2026 | 316,55 | 316,55 | 307,90 | 307,90 | -1,31% | 400,00 |
| 04.03.2026 | 312,40 | 314,60 | 310,90 | 312,00 | -0,51% | 71,00 |
| 03.03.2026 | 317,00 | 318,00 | 310,00 | 313,60 | 1,41% | 318,00 |
| 02.03.2026 | 318,95 | 323,50 | 307,05 | 309,25 | 3,84% | 883,00 |
| 27.02.2026 | 300,80 | 300,80 | 294,65 | 297,80 | 0,98% | 902,00 |
| 26.02.2026 | 292,65 | 295,15 | 291,00 | 294,90 | 1,51% | 25,00 |
| 25.02.2026 | 299,25 | 299,40 | 290,50 | 290,50 | -2,66% | 533,00 |
| 24.02.2026 | 302,00 | 302,00 | 297,50 | 298,45 | 0,47% | 2,00 |
| 23.02.2026 | 299,45 | 299,45 | 296,65 | 297,05 | -0,40% | 6,00 |
| 20.02.2026 | 303,95 | 309,30 | 298,15 | 298,25 | -0,98% | 236,00 |
| 19.02.2026 | 298,90 | 304,45 | 297,35 | 301,20 | 2,96% | 45,00 |
| 18.02.2026 | 290,90 | 293,70 | 290,90 | 292,55 | 0,74% | 43,00 |
| 17.02.2026 | 295,35 | 295,35 | 290,40 | 290,40 | -2,35% | 1,00 |
| 16.02.2026 | 297,35 | 297,40 | 297,35 | 297,40 | 1,69% | 1,00 |
| 13.02.2026 | 287,10 | 293,15 | 287,10 | 292,45 | 0,45% | 112,00 |
| 12.02.2026 | 299,35 | 299,35 | 291,15 | 291,15 | -2,38% | 55,00 |
| 11.02.2026 | 293,80 | 298,25 | 293,80 | 298,25 | -0,67% | 17,00 |
| 10.02.2026 | 304,30 | 304,30 | 299,90 | 300,25 | -1,27% | 31,00 |
| 09.02.2026 | 303,80 | 304,85 | 299,10 | 304,10 | 0,31% | 52,00 |
| 06.02.2026 | 293,15 | 303,15 | 293,15 | 303,15 | 1,25% | 94,00 |
| 05.02.2026 | 296,45 | 301,35 | 296,45 | 299,40 | 1,11% | 48,00 |
| 04.02.2026 | 300,80 | 301,05 | 296,10 | 296,10 | 0,30% | 50,00 |
| 03.02.2026 | 294,70 | 297,25 | 292,05 | 295,20 | 0,63% | 170,00 |
| 02.02.2026 | 293,70 | 296,05 | 293,35 | 293,35 | -0,20% | 178,00 |
| 30.01.2026 | 292,20 | 295,70 | 292,20 | 293,95 | -2,24% | 63,00 |
| 28.01.2026 | 304,25 | 307,55 | 293,80 | 300,70 | -1,68% | 277,00 |
| 27.01.2026 | 304,15 | 307,45 | 303,00 | 305,85 | 0,81% | 160,00 |
| 26.01.2026 | 307,65 | 307,65 | 303,40 | 303,40 | -2,11% | 61,00 |
| 23.01.2026 | 311,50 | 314,10 | 309,95 | 309,95 | -0,47% | 114,00 |
| 22.01.2026 | 311,40 | 314,15 | 311,40 | 311,40 | 0,45% | 120,00 |
| 21.01.2026 | 307,90 | 310,60 | 307,10 | 310,00 | 0,03% | 86,00 |
| 20.01.2026 | 310,90 | 313,85 | 309,80 | 309,90 | -2,58% | 157,00 |
| 19.01.2026 | 324,95 | 324,95 | 315,40 | 318,10 | 0,28% | 399,00 |
| 16.01.2026 | 317,80 | 317,80 | 314,90 | 317,20 | 1,24% | 336,00 |
| 15.01.2026 | 319,95 | 319,95 | 312,85 | 313,30 | 0,30% | 140,00 |
| 14.01.2026 | 313,65 | 313,65 | 309,40 | 312,35 | -0,21% | 175,00 |
| 13.01.2026 | 308,25 | 314,00 | 308,25 | 313,00 | 2,04% | 591,00 |
| 12.01.2026 | 305,85 | 309,75 | 304,60 | 306,75 | 0,49% | 212,00 |
| 09.01.2026 | 295,10 | 306,50 | 295,10 | 305,25 | -0,78% | 142,00 |
| 08.01.2026 | 310,85 | 321,15 | 307,15 | 307,65 | -0,44% | 891,00 |
| 07.01.2026 | 310,00 | 311,30 | 307,05 | 309,00 | 0,96% | 533,00 |
| 06.01.2026 | 304,65 | 309,10 | 304,65 | 306,05 | 1,69% | 279,00 |
| 05.01.2026 | 293,25 | 303,00 | 293,25 | 300,95 | 3,67% | 518,00 |
| 02.01.2026 | 286,35 | 290,30 | 286,35 | 290,30 | 1,86% | 45,00 |
| 30.12.2025 | 285,00 | 285,00 | 285,00 | 285,00 | -1,81% | 1,00 |
| 29.12.2025 | 289,00 | 300,00 | 289,00 | 290,25 | -0,68% | 44,00 |
| 23.12.2025 | 294,95 | 294,95 | 292,25 | 292,25 | 0,33% | 26,00 |
| 22.12.2025 | 290,35 | 291,30 | 287,90 | 291,30 | 0,60% | 66,00 |
| 19.12.2025 | 287,70 | 289,55 | 287,70 | 289,55 | 0,14% | 42,00 |
| 18.12.2025 | 289,15 | 289,15 | 289,15 | 289,15 | 0,96% | - |
| 17.12.2025 | 292,80 | 292,80 | 286,40 | 286,40 | -1,70% | 82,00 |
| 16.12.2025 | 286,00 | 292,30 | 286,00 | 291,35 | 0,92% | 205,00 |
| 15.12.2025 | 287,70 | 288,70 | 287,70 | 288,70 | 0,26% | 6,00 |
| 12.12.2025 | 290,80 | 291,90 | 287,95 | 287,95 | -1,54% | 19,00 |
| 11.12.2025 | 292,80 | 292,80 | 286,00 | 292,45 | 0,55% | 81,00 |
| 10.12.2025 | 290,85 | 290,85 | 290,85 | 290,85 | -0,12% | - |
| 09.12.2025 | 291,20 | 291,20 | 291,20 | 291,20 | 1,02% | 3,00 |
| 08.12.2025 | 288,35 | 289,70 | 288,25 | 288,25 | 0,10% | 93,00 |
| 05.12.2025 | 290,85 | 290,85 | 287,95 | 287,95 | -1,81% | 92,00 |
| 04.12.2025 | 291,60 | 293,25 | 291,60 | 293,25 | 2,02% | 4,00 |
| 03.12.2025 | 288,35 | 288,35 | 286,80 | 287,45 | -0,62% | 147,00 |
| 02.12.2025 | 288,40 | 289,50 | 287,10 | 289,25 | -0,12% | 45,00 |
| 01.12.2025 | 297,50 | 297,50 | 289,60 | 289,60 | -1,71% | 73,00 |
| 28.11.2025 | 291,15 | 294,65 | 291,15 | 294,65 | 0,37% | 20,00 |
| 27.11.2025 | 293,55 | 293,55 | 293,55 | 293,55 | 0,00% | - |
| 26.11.2025 | 296,20 | 296,25 | 293,00 | 293,55 | -0,51% | 96,00 |
| 25.11.2025 | 292,70 | 295,05 | 290,65 | 295,05 | 0,39% | 105,00 |
| 24.11.2025 | 295,00 | 296,85 | 291,25 | 293,90 | -0,20% | 208,00 |
| 21.11.2025 | 295,00 | 295,00 | 294,50 | 294,50 | -0,77% | 12,00 |
| 20.11.2025 | 296,80 | 296,80 | 296,80 | 296,80 | 0,58% | 7,00 |
| 19.11.2025 | 294,40 | 295,10 | 290,20 | 295,10 | -0,22% | 161,00 |
| 18.11.2025 | 294,00 | 295,75 | 294,00 | 295,75 | -0,27% | 150,00 |
| 17.11.2025 | 298,45 | 299,15 | 296,55 | 296,55 | 0,03% | 6,00 |
| 14.11.2025 | 295,25 | 296,75 | 294,30 | 296,45 | -2,56% | 475,00 |
| 12.11.2025 | 305,85 | 305,85 | 303,00 | 304,25 | 0,95% | 159,00 |
| 11.11.2025 | 302,70 | 303,75 | 301,40 | 301,40 | 0,62% | 14,00 |
| 10.11.2025 | 299,35 | 299,55 | 298,05 | 299,55 | 1,20% | 8,00 |
| 07.11.2025 | 294,70 | 296,00 | 294,65 | 296,00 | 0,02% | 103,00 |
| 06.11.2025 | 299,30 | 299,30 | 295,85 | 295,95 | -1,40% | 37,00 |
| 05.11.2025 | 299,75 | 300,15 | 299,75 | 300,15 | 1,18% | 36,00 |
| 04.11.2025 | 295,65 | 297,60 | 295,60 | 296,65 | 0,17% | 54,00 |
| 03.11.2025 | 296,85 | 296,85 | 294,85 | 296,15 | -0,12% | 22,00 |
| 31.10.2025 | 298,85 | 299,70 | 296,45 | 296,50 | -1,38% | 97,00 |
| 30.10.2025 | 295,45 | 301,55 | 295,45 | 300,65 | 2,35% | 29,00 |
| 29.10.2025 | 293,75 | 293,75 | 293,75 | 293,75 | -1,97% | 33,00 |
| 28.10.2025 | 303,90 | 303,90 | 298,40 | 299,65 | -0,33% | 53,00 |
| 27.10.2025 | 301,70 | 304,50 | 299,25 | 300,65 | -1,46% | 150,00 |
| 24.10.2025 | 300,40 | 305,10 | 299,10 | 305,10 | 3,48% | 140,00 |
| 23.10.2025 | 294,20 | 294,85 | 294,00 | 294,85 | 0,46% | 142,00 |
| 22.10.2025 | 295,35 | 296,15 | 293,50 | 293,50 | 0,24% | 203,00 |
| 21.10.2025 | 290,00 | 293,80 | 289,25 | 292,80 | 1,83% | 476,00 |
| 20.10.2025 | 283,70 | 287,55 | 283,70 | 287,55 | 1,48% | 2,00 |
| 17.10.2025 | 280,75 | 283,90 | 276,10 | 283,35 | -0,49% | 127,00 |
| 16.10.2025 | 286,10 | 286,10 | 284,35 | 284,75 | -0,96% | 15,00 |
| 15.10.2025 | 289,90 | 294,00 | 287,50 | 287,50 | -0,66% | 66,00 |
| 14.10.2025 | 293,10 | 293,10 | 287,65 | 289,40 | -0,41% | 175,00 |
| 13.10.2025 | 287,90 | 290,60 | 285,55 | 290,60 | 0,47% | 50,00 |
| 10.10.2025 | 299,80 | 299,80 | 289,25 | 289,25 | -3,65% | 169,00 |