272,525€
-0,16%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 274,15 | 274,15 | 272,00 | 272,55 | 0,28% | 20,00 |
| 20.08.2025 | 272,00 | 272,60 | 271,80 | 271,80 | 0,50% | 59,00 |
| 19.08.2025 | 268,00 | 270,45 | 268,00 | 270,45 | 0,09% | 56,00 |
| 18.08.2025 | 272,40 | 272,40 | 270,20 | 270,20 | 0,88% | 50,00 |
| 15.08.2025 | 271,45 | 271,45 | 267,85 | 267,85 | -1,80% | 33,00 |
| 14.08.2025 | 275,00 | 275,00 | 272,35 | 272,75 | 1,66% | 16,00 |
| 13.08.2025 | 266,35 | 269,10 | 266,35 | 268,30 | -0,28% | 8,00 |
| 12.08.2025 | 272,60 | 275,00 | 269,05 | 269,05 | -0,39% | 28,00 |
| 11.08.2025 | 267,70 | 270,80 | 267,70 | 270,10 | -0,02% | 12,00 |
| 08.08.2025 | 270,15 | 270,15 | 270,15 | 270,15 | 1,45% | - |
| 07.08.2025 | 270,00 | 271,25 | 266,30 | 266,30 | -2,02% | 74,00 |
| 06.08.2025 | 272,05 | 272,05 | 271,80 | 271,80 | 0,17% | 24,00 |
| 05.08.2025 | 270,90 | 271,35 | 270,90 | 271,35 | 0,57% | 24,00 |
| 04.08.2025 | 269,05 | 271,05 | 267,90 | 269,80 | 1,05% | 568,00 |
| 01.08.2025 | 273,00 | 273,00 | 265,70 | 267,00 | -1,82% | 41,00 |
| 31.07.2025 | 272,50 | 273,30 | 271,95 | 271,95 | -0,31% | 50,00 |
| 30.07.2025 | 280,00 | 280,00 | 270,80 | 272,80 | -0,38% | 102,00 |
| 29.07.2025 | 261,50 | 273,85 | 260,95 | 273,85 | 2,07% | 391,00 |
| 28.07.2025 | 273,95 | 273,95 | 268,30 | 268,30 | 0,54% | 71,00 |
| 25.07.2025 | 271,50 | 271,50 | 266,85 | 266,85 | -0,87% | 3,00 |
| 24.07.2025 | 269,95 | 273,00 | 269,20 | 269,20 | -0,28% | 69,00 |
| 23.07.2025 | 258,30 | 269,95 | 250,85 | 269,95 | 6,49% | 242,00 |
| 22.07.2025 | 257,05 | 257,05 | 250,95 | 253,50 | -0,84% | 55,00 |
| 21.07.2025 | 257,80 | 257,80 | 255,10 | 255,65 | -0,74% | 7,00 |
| 18.07.2025 | 260,25 | 261,30 | 257,55 | 257,55 | -0,71% | 125,00 |
| 17.07.2025 | 258,35 | 259,40 | 258,35 | 259,40 | 1,71% | 4,00 |
| 16.07.2025 | 261,25 | 261,25 | 255,05 | 255,05 | -2,24% | 108,00 |
| 15.07.2025 | 265,10 | 265,80 | 260,65 | 260,90 | 0,17% | 62,00 |
| 14.07.2025 | 263,90 | 263,90 | 258,95 | 260,45 | 0,72% | 33,00 |
| 11.07.2025 | 259,25 | 263,30 | 258,60 | 258,60 | -0,60% | 193,00 |
| 10.07.2025 | 256,55 | 260,15 | 256,55 | 260,15 | 2,24% | 220,00 |
| 09.07.2025 | 255,10 | 256,40 | 252,75 | 254,45 | -0,31% | 42,00 |
| 08.07.2025 | 249,95 | 257,00 | 249,90 | 255,25 | 1,17% | 402,00 |
| 07.07.2025 | 253,95 | 259,15 | 251,20 | 252,30 | 0,54% | 127,00 |
| 04.07.2025 | 254,00 | 254,00 | 246,00 | 250,95 | 0,10% | 99,00 |
| 03.07.2025 | 242,75 | 251,10 | 242,75 | 250,70 | 0,60% | 84,00 |
| 02.07.2025 | 257,00 | 257,00 | 246,40 | 249,20 | 0,40% | 556,00 |
| 01.07.2025 | 252,30 | 252,30 | 246,10 | 248,20 | -0,12% | 55,00 |
| 30.06.2025 | 255,00 | 255,00 | 248,40 | 248,50 | 0,28% | 22,00 |
| 27.06.2025 | 252,00 | 253,20 | 247,80 | 247,80 | -0,60% | 258,00 |
| 26.06.2025 | 248,00 | 249,75 | 243,40 | 249,30 | 1,57% | 55,00 |
| 25.06.2025 | 246,50 | 246,60 | 240,20 | 245,45 | 1,61% | 65,00 |
| 24.06.2025 | 243,30 | 248,05 | 240,10 | 241,55 | -1,67% | 21,00 |
| 23.06.2025 | 245,20 | 251,15 | 244,55 | 245,65 | 1,24% | 209,00 |
| 20.06.2025 | 253,55 | 253,55 | 241,40 | 242,65 | -1,38% | 10,00 |
| 19.06.2025 | 252,20 | 254,45 | 244,00 | 246,05 | 1,21% | 201,00 |
| 18.06.2025 | 247,65 | 249,00 | 243,10 | 243,10 | 0,02% | 123,00 |
| 17.06.2025 | 243,20 | 248,05 | 239,75 | 243,05 | 0,52% | 26,00 |
| 16.06.2025 | 248,95 | 254,90 | 241,80 | 241,80 | -1,85% | 90,00 |
| 13.06.2025 | 254,40 | 254,40 | 246,35 | 246,35 | 2,62% | 120,00 |
| 12.06.2025 | 241,90 | 241,90 | 236,50 | 240,05 | 0,63% | 166,00 |
| 11.06.2025 | 243,90 | 243,90 | 235,15 | 238,55 | -2,19% | 2,00 |
| 10.06.2025 | 242,95 | 244,45 | 242,25 | 243,90 | 0,89% | 208,00 |
| 09.06.2025 | 241,75 | 241,75 | 241,75 | 241,75 | -0,17% | - |
| 06.06.2025 | 244,95 | 244,95 | 241,95 | 242,15 | 0,92% | 60,00 |
| 05.06.2025 | 243,20 | 243,20 | 239,45 | 239,95 | -0,95% | 11,00 |
| 04.06.2025 | 244,40 | 244,40 | 242,25 | 242,25 | -0,04% | 95,00 |
| 03.06.2025 | 245,40 | 251,35 | 238,05 | 242,35 | 0,60% | 44,00 |
| 02.06.2025 | 244,50 | 250,35 | 240,25 | 240,90 | -0,88% | 160,00 |
| 30.05.2025 | 244,90 | 244,90 | 240,10 | 243,05 | 0,70% | 33,00 |
| 29.05.2025 | 246,10 | 246,10 | 239,55 | 241,35 | -1,49% | 46,00 |
| 28.05.2025 | 249,00 | 249,20 | 245,00 | 245,00 | -0,31% | 129,00 |
| 27.05.2025 | 242,60 | 247,15 | 242,60 | 245,75 | 0,37% | 132,00 |
| 26.05.2025 | 244,85 | 244,85 | 244,85 | 244,85 | 0,93% | - |
| 23.05.2025 | 242,60 | 242,60 | 242,60 | 242,60 | -0,84% | - |
| 22.05.2025 | 246,25 | 246,25 | 244,65 | 244,65 | -0,43% | 56,00 |
| 21.05.2025 | 245,55 | 245,70 | 245,55 | 245,70 | -2,13% | 1,00 |
| 20.05.2025 | 250,20 | 251,05 | 250,20 | 251,05 | 0,34% | 22,00 |
| 19.05.2025 | 251,35 | 251,35 | 248,75 | 250,20 | -0,26% | 23,00 |
| 16.05.2025 | 247,00 | 252,05 | 247,00 | 250,85 | 1,66% | 7,00 |
| 15.05.2025 | 242,70 | 246,75 | 242,70 | 246,75 | 2,32% | 271,00 |
| 14.05.2025 | 244,70 | 244,70 | 239,55 | 241,15 | -2,39% | 153,00 |
| 13.05.2025 | 248,00 | 249,40 | 247,05 | 247,05 | 0,49% | 15,00 |
| 12.05.2025 | 252,40 | 252,40 | 242,35 | 245,85 | 2,29% | 469,00 |
| 09.05.2025 | 240,00 | 242,75 | 239,90 | 240,35 | -0,60% | 46,00 |
| 08.05.2025 | 240,25 | 241,80 | 240,25 | 241,80 | 1,53% | 15,00 |
| 07.05.2025 | 238,15 | 238,15 | 238,15 | 238,15 | -0,54% | - |
| 06.05.2025 | 237,55 | 239,45 | 237,55 | 239,45 | -0,81% | 1,00 |
| 05.05.2025 | 241,75 | 241,75 | 239,30 | 241,40 | 1,68% | 33,00 |
| 02.05.2025 | 239,80 | 242,85 | 237,40 | 237,40 | -0,61% | 72,00 |
| 30.04.2025 | 240,90 | 240,90 | 236,70 | 238,85 | 0,42% | 21,00 |
| 29.04.2025 | 238,50 | 239,20 | 237,85 | 237,85 | -0,38% | 359,00 |
| 28.04.2025 | 243,90 | 246,50 | 238,75 | 238,75 | 0,80% | 1.651,00 |
| 25.04.2025 | 241,15 | 241,15 | 236,85 | 236,85 | 0,49% | 4,00 |
| 24.04.2025 | 233,80 | 235,70 | 233,25 | 235,70 | 0,43% | 6,00 |
| 23.04.2025 | 237,30 | 237,30 | 234,70 | 234,70 | -1,10% | 116,00 |
| 22.04.2025 | 243,40 | 243,40 | 233,80 | 237,30 | -2,35% | 87,00 |
| 17.04.2025 | 243,95 | 244,45 | 241,05 | 243,00 | -0,92% | 223,00 |
| 16.04.2025 | 243,35 | 245,25 | 243,35 | 245,25 | -0,63% | 122,00 |
| 15.04.2025 | 247,20 | 247,75 | 246,80 | 246,80 | 0,90% | 10,00 |
| 14.04.2025 | 241,50 | 245,25 | 241,50 | 244,60 | 2,28% | 192,00 |
| 11.04.2025 | 244,30 | 244,30 | 238,80 | 239,15 | -1,81% | 129,00 |
| 10.04.2025 | 250,00 | 250,00 | 239,00 | 243,55 | 7,22% | 144,00 |
| 09.04.2025 | 236,90 | 236,90 | 222,70 | 227,15 | -4,24% | 114,00 |
| 08.04.2025 | 229,20 | 237,20 | 229,20 | 237,20 | 6,22% | 177,00 |
| 07.04.2025 | 202,00 | 229,40 | 202,00 | 223,30 | -4,41% | 925,00 |
| 04.04.2025 | 245,65 | 245,70 | 233,60 | 233,60 | -5,04% | 135,00 |
| 03.04.2025 | 246,35 | 250,90 | 246,00 | 246,00 | -3,30% | 134,00 |
| 02.04.2025 | 254,75 | 254,75 | 254,40 | 254,40 | 0,51% | 13,00 |
| 01.04.2025 | 253,40 | 254,00 | 250,00 | 253,10 | 0,70% | 216,00 |