268,775€
1,35%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 270,50 | 270,50 | 270,50 | 270,50 | 0,09% | - |
| 26.09.2024 | 269,85 | 270,25 | 269,85 | 270,25 | -0,90% | 40,00 |
| 25.09.2024 | 272,30 | 272,70 | 272,30 | 272,70 | -0,75% | 2,00 |
| 24.09.2024 | 275,60 | 276,80 | 274,60 | 274,75 | -1,13% | 176,00 |
| 23.09.2024 | 276,00 | 277,90 | 276,00 | 277,90 | 1,39% | 480,00 |
| 20.09.2024 | 273,00 | 274,75 | 272,10 | 274,10 | 0,27% | 144,00 |
| 19.09.2024 | 272,85 | 274,00 | 271,50 | 273,35 | -0,22% | 252,00 |
| 18.09.2024 | 273,10 | 273,95 | 273,10 | 273,95 | -0,18% | 10,00 |
| 17.09.2024 | 276,35 | 276,35 | 274,45 | 274,45 | -0,60% | 7,00 |
| 16.09.2024 | 274,25 | 276,35 | 274,25 | 276,10 | 0,75% | 32,00 |
| 13.09.2024 | 270,30 | 274,05 | 270,30 | 274,05 | 1,20% | 28,00 |
| 12.09.2024 | 271,45 | 271,45 | 269,90 | 270,80 | 0,48% | 8,00 |
| 11.09.2024 | 269,05 | 270,50 | 267,25 | 269,50 | -1,84% | 116,00 |
| 10.09.2024 | 273,00 | 274,85 | 273,00 | 274,55 | 3,31% | 87,00 |
| 09.09.2024 | 265,75 | 265,75 | 265,75 | 265,75 | -0,13% | 13,00 |
| 06.09.2024 | 268,35 | 268,45 | 265,90 | 266,10 | -0,54% | 220,00 |
| 05.09.2024 | 265,00 | 267,60 | 265,00 | 267,55 | 0,68% | 35,00 |
| 04.09.2024 | 265,15 | 268,50 | 265,15 | 265,75 | -1,04% | 65,00 |
| 03.09.2024 | 271,00 | 273,80 | 268,00 | 268,55 | 0,75% | 148,00 |
| 02.09.2024 | 273,75 | 273,75 | 265,00 | 266,55 | -0,49% | 59,00 |
| 30.08.2024 | 268,00 | 269,45 | 267,85 | 267,85 | -0,91% | 60,00 |
| 29.08.2024 | 266,85 | 270,30 | 266,85 | 270,30 | 1,79% | 5,00 |
| 28.08.2024 | 266,65 | 266,65 | 265,55 | 265,55 | 1,82% | 15,00 |
| 27.08.2024 | 260,10 | 260,80 | 260,00 | 260,80 | 0,04% | 24,00 |
| 26.08.2024 | 261,15 | 262,20 | 260,40 | 260,70 | -0,87% | 210,00 |
| 23.08.2024 | 263,00 | 263,00 | 263,00 | 263,00 | -0,59% | - |
| 22.08.2024 | 264,25 | 264,55 | 264,25 | 264,55 | -0,02% | 4,00 |
| 21.08.2024 | 265,90 | 265,90 | 264,60 | 264,60 | -0,51% | 15,00 |
| 20.08.2024 | 266,95 | 266,95 | 265,95 | 265,95 | -0,37% | 4,00 |
| 19.08.2024 | 266,75 | 270,35 | 264,25 | 266,95 | -0,54% | 193,00 |
| 16.08.2024 | 273,65 | 273,65 | 268,20 | 268,40 | 0,13% | 25,00 |
| 15.08.2024 | 266,70 | 268,15 | 266,70 | 268,05 | 0,26% | 97,00 |
| 14.08.2024 | 267,05 | 267,35 | 266,95 | 267,35 | 0,53% | 16,00 |
| 13.08.2024 | 265,15 | 265,95 | 265,15 | 265,95 | -0,23% | 16,00 |
| 12.08.2024 | 266,00 | 267,25 | 266,00 | 266,55 | -0,82% | 39,00 |
| 09.08.2024 | 269,00 | 269,10 | 267,30 | 268,75 | 0,56% | 121,00 |
| 08.08.2024 | 267,25 | 267,25 | 267,25 | 267,25 | 0,56% | - |
| 07.08.2024 | 265,75 | 265,75 | 265,75 | 265,75 | 0,72% | - |
| 06.08.2024 | 262,30 | 265,60 | 262,30 | 263,85 | 1,56% | 32,00 |
| 05.08.2024 | 265,00 | 269,50 | 257,75 | 259,80 | -2,20% | 324,00 |
| 02.08.2024 | 268,90 | 271,85 | 265,25 | 265,65 | -2,06% | 219,00 |
| 01.08.2024 | 271,25 | 271,25 | 271,25 | 271,25 | 0,39% | - |
| 31.07.2024 | 270,20 | 270,20 | 270,20 | 270,20 | -0,09% | 1,00 |
| 30.07.2024 | 268,20 | 270,45 | 268,20 | 270,45 | 0,76% | 15,00 |
| 29.07.2024 | 268,25 | 268,40 | 268,15 | 268,40 | 0,51% | 107,00 |
| 26.07.2024 | 267,90 | 267,90 | 267,05 | 267,05 | -1,17% | 19,00 |
| 25.07.2024 | 263,15 | 270,20 | 262,00 | 270,20 | 0,20% | 49,00 |
| 24.07.2024 | 270,00 | 270,00 | 269,65 | 269,65 | -0,68% | 83,00 |
| 23.07.2024 | 267,05 | 271,50 | 267,05 | 271,50 | 2,11% | 60,00 |
| 22.07.2024 | 263,60 | 265,90 | 263,50 | 265,90 | -0,54% | 218,00 |
| 19.07.2024 | 270,10 | 270,10 | 267,15 | 267,35 | -0,98% | 77,00 |
| 18.07.2024 | 270,00 | 270,00 | 270,00 | 270,00 | 0,30% | - |
| 17.07.2024 | 269,40 | 269,50 | 268,00 | 269,20 | 1,34% | 88,00 |
| 16.07.2024 | 265,65 | 265,65 | 265,65 | 265,65 | 1,14% | - |
| 15.07.2024 | 263,00 | 263,00 | 262,20 | 262,65 | 0,27% | 138,00 |
| 12.07.2024 | 260,80 | 261,95 | 260,80 | 261,95 | -0,04% | 4,00 |
| 11.07.2024 | 259,25 | 262,05 | 258,60 | 262,05 | 0,79% | 67,00 |
| 10.07.2024 | 258,50 | 260,00 | 256,85 | 260,00 | 0,15% | 527,00 |
| 09.07.2024 | 259,20 | 259,60 | 259,05 | 259,60 | 0,27% | 28,00 |
| 08.07.2024 | 259,50 | 260,45 | 258,90 | 258,90 | -0,38% | 88,00 |
| 05.07.2024 | 262,45 | 262,45 | 259,90 | 259,90 | -2,16% | 134,00 |