305,625€
-0,79%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 306,67 | 307,48 | 306,23 | 306,42 | -0,53% | 18,00 |
| 08.09.2026 | 308,67 | 310,42 | 305,45 | 308,05 | -0,31% | 128,00 |
| 07.09.2026 | 309,35 | 310,08 | 308,50 | 309,00 | -0,10% | 102,00 |
| 04.09.2026 | 314,83 | 315,08 | 308,35 | 309,30 | -1,67% | 58,00 |
| 03.09.2026 | 312,73 | 315,52 | 309,48 | 314,55 | 0,16% | 157,00 |
| 02.09.2026 | 318,85 | 319,48 | 312,60 | 314,05 | -1,52% | 116,00 |
| 01.09.2026 | 320,15 | 323,67 | 317,27 | 318,90 | -0,31% | 195,00 |
| 31.08.2026 | 326,92 | 327,52 | 317,20 | 319,90 | -2,35% | 168,00 |
| 28.08.2026 | 326,10 | 328,08 | 325,13 | 327,60 | 0,49% | 227,00 |
| 27.08.2026 | 328,50 | 329,35 | 324,83 | 326,00 | -0,73% | 212,00 |
| 26.08.2026 | 322,77 | 328,63 | 322,23 | 328,40 | 1,78% | 853,00 |
| 25.08.2026 | 329,67 | 330,15 | 321,55 | 322,65 | -1,94% | 247,00 |
| 24.08.2026 | 327,35 | 331,08 | 326,98 | 329,05 | 0,02% | 144,00 |
| 21.08.2026 | 330,35 | 332,50 | 327,23 | 329,00 | -0,48% | 218,00 |
| 20.08.2026 | 335,33 | 337,77 | 329,92 | 330,60 | -1,64% | 41,00 |
| 19.08.2026 | 339,73 | 342,60 | 335,30 | 336,10 | 12,45% | 152,00 |
| 05.05.2026 | 299,08 | 300,10 | 294,38 | 298,90 | 0,15% | 242,00 |
| 04.05.2026 | 295,13 | 301,80 | 293,42 | 298,45 | 1,65% | 191,00 |
| 30.04.2026 | 289,20 | 294,45 | 288,02 | 293,60 | 1,40% | 145,00 |
| 29.04.2026 | 268,92 | 298,80 | 265,60 | 289,55 | 8,14% | 541,00 |
| 28.04.2026 | 267,52 | 268,95 | 262,38 | 267,75 | 0,41% | 735,00 |
| 27.04.2026 | 266,48 | 271,50 | 265,88 | 266,65 | -0,22% | 169,00 |
| 24.04.2026 | 272,98 | 274,00 | 265,40 | 267,25 | -1,93% | 848,00 |
| 23.04.2026 | 273,15 | 275,73 | 269,88 | 272,50 | -0,38% | 202,00 |
| 22.04.2026 | 278,08 | 279,42 | 271,38 | 273,55 | -1,57% | 1.311,00 |
| 21.04.2026 | 282,52 | 284,23 | 275,95 | 277,90 | -1,42% | 186,00 |
| 20.04.2026 | 285,00 | 286,38 | 281,10 | 281,90 | -1,40% | 160,00 |
| 17.04.2026 | 284,30 | 286,15 | 282,80 | 285,90 | 0,58% | 326,00 |
| 16.04.2026 | 287,35 | 289,55 | 282,00 | 284,25 | -1,01% | 469,00 |
| 15.04.2026 | 288,17 | 289,88 | 285,70 | 287,15 | -0,35% | 242,00 |
| 14.04.2026 | 289,48 | 289,77 | 286,25 | 288,15 | -0,60% | 211,00 |
| 13.04.2026 | 285,48 | 290,20 | 285,30 | 289,90 | 1,28% | 407,00 |
| 10.04.2026 | 292,70 | 293,10 | 283,90 | 286,25 | -2,62% | 236,00 |
| 09.04.2026 | 299,83 | 300,33 | 293,55 | 293,95 | -2,02% | 371,00 |
| 08.04.2026 | 298,70 | 303,40 | 294,63 | 300,00 | -0,23% | 357,00 |
| 07.04.2026 | 303,60 | 304,60 | 298,95 | 300,70 | -0,60% | 87,00 |
| 02.04.2026 | 301,38 | 305,48 | 300,65 | 302,50 | 0,02% | 235,00 |
| 01.04.2026 | 297,42 | 304,35 | 296,35 | 302,45 | 1,82% | 238,00 |
| 31.03.2026 | 298,90 | 301,17 | 295,60 | 297,05 | -0,03% | 142,00 |
| 30.03.2026 | 300,40 | 306,58 | 294,88 | 297,15 | -1,28% | 205,00 |
| 27.03.2026 | 308,92 | 309,27 | 300,25 | 301,00 | -2,57% | 373,00 |
| 26.03.2026 | 304,40 | 309,35 | 303,27 | 308,95 | 1,30% | 239,00 |
| 25.03.2026 | 299,83 | 305,88 | 299,17 | 305,00 | 1,92% | 319,00 |
| 24.03.2026 | 299,52 | 300,70 | 297,10 | 299,25 | -0,02% | 179,00 |
| 23.03.2026 | 298,23 | 304,35 | 294,42 | 299,30 | -0,17% | 607,00 |
| 20.03.2026 | 302,67 | 303,90 | 297,10 | 299,80 | -0,81% | 167,00 |
| 19.03.2026 | 308,38 | 308,85 | 298,65 | 302,25 | -2,03% | 421,00 |
| 18.03.2026 | 309,27 | 311,50 | 306,85 | 308,50 | -0,15% | 139,00 |
| 17.03.2026 | 307,63 | 309,65 | 305,58 | 308,95 | 0,34% | 211,00 |
| 16.03.2026 | 308,85 | 310,73 | 305,95 | 307,90 | 0,11% | 303,00 |
| 13.03.2026 | 308,95 | 313,25 | 305,90 | 307,55 | -0,39% | 365,00 |
| 12.03.2026 | 305,00 | 310,02 | 303,00 | 308,75 | 1,06% | 277,00 |
| 11.03.2026 | 305,80 | 307,52 | 303,20 | 305,50 | -0,34% | 283,00 |
| 10.03.2026 | 310,88 | 313,40 | 305,15 | 306,55 | -1,42% | 251,00 |
| 09.03.2026 | 314,60 | 317,27 | 307,70 | 310,95 | -0,62% | 482,00 |
| 06.03.2026 | 310,98 | 315,10 | 306,58 | 312,90 | 0,82% | 359,00 |
| 05.03.2026 | 315,02 | 315,80 | 306,90 | 310,35 | -1,37% | 165,00 |
| 04.03.2026 | 312,95 | 315,70 | 309,08 | 314,65 | 0,16% | 232,00 |
| 03.03.2026 | 313,73 | 315,52 | 309,77 | 314,15 | 0,75% | 1.430,00 |
| 02.03.2026 | 315,73 | 318,63 | 306,50 | 311,80 | 3,30% | 633,00 |
| 27.02.2026 | 296,65 | 302,60 | 295,27 | 301,85 | 1,68% | 106,00 |
| 26.02.2026 | 290,23 | 297,15 | 289,35 | 296,85 | 2,03% | 160,00 |
| 25.02.2026 | 297,63 | 298,67 | 286,10 | 290,95 | -2,41% | 668,00 |
| 24.02.2026 | 296,95 | 299,65 | 294,27 | 298,15 | 0,59% | 432,00 |
| 23.02.2026 | 296,02 | 299,70 | 295,42 | 296,40 | -0,67% | 220,00 |
| 20.02.2026 | 301,90 | 303,90 | 296,23 | 298,40 | -0,83% | 286,00 |
| 19.02.2026 | 296,65 | 302,77 | 296,33 | 300,90 | 1,50% | 923,00 |
| 18.02.2026 | 289,52 | 296,65 | 289,48 | 296,45 | 2,60% | 2.259,00 |
| 17.02.2026 | 292,77 | 295,40 | 288,10 | 288,95 | -1,53% | 90,00 |
| 16.02.2026 | 293,50 | 294,02 | 292,77 | 293,45 | 0,22% | 240,00 |
| 13.02.2026 | 286,85 | 294,33 | 286,42 | 292,80 | 1,95% | 278,00 |
| 12.02.2026 | 292,92 | 296,35 | 286,75 | 287,20 | -1,63% | 601,00 |
| 11.02.2026 | 301,60 | 304,25 | 290,50 | 291,95 | -3,33% | 1.915,00 |
| 10.02.2026 | 302,83 | 303,83 | 299,13 | 302,00 | -0,13% | 179,00 |
| 09.02.2026 | 303,98 | 305,00 | 301,65 | 302,40 | -0,74% | 278,00 |
| 06.02.2026 | 298,13 | 306,08 | 297,55 | 304,65 | 2,21% | 206,00 |
| 05.02.2026 | 299,80 | 301,92 | 295,58 | 298,05 | -0,65% | 453,00 |
| 04.02.2026 | 300,83 | 303,10 | 293,77 | 300,00 | -0,17% | 435,00 |
| 03.02.2026 | 293,75 | 300,98 | 292,10 | 300,50 | 2,28% | 538,00 |
| 02.02.2026 | 294,73 | 296,88 | 292,10 | 293,80 | -0,83% | 245,00 |
| 30.01.2026 | 292,55 | 296,70 | 290,02 | 296,25 | 1,32% | 174,00 |
| 29.01.2026 | 298,00 | 300,92 | 289,83 | 292,40 | -2,13% | 314,00 |
| 28.01.2026 | 306,50 | 308,38 | 289,05 | 298,75 | -1,90% | 373,00 |
| 27.01.2026 | 306,48 | 307,17 | 303,13 | 304,55 | -0,47% | 124,00 |
| 26.01.2026 | 306,30 | 307,95 | 302,90 | 306,00 | -0,21% | 315,00 |
| 23.01.2026 | 312,45 | 313,55 | 306,58 | 306,65 | -1,41% | 194,00 |
| 22.01.2026 | 312,27 | 313,42 | 309,48 | 311,05 | -0,42% | 261,00 |
| 21.01.2026 | 306,83 | 314,17 | 306,02 | 312,35 | 1,91% | 426,00 |
| 20.01.2026 | 314,55 | 314,85 | 305,92 | 306,50 | -3,45% | 637,00 |
| 19.01.2026 | 319,02 | 320,63 | 315,63 | 317,45 | 0,17% | 375,00 |
| 16.01.2026 | 316,30 | 318,77 | 314,80 | 316,90 | 0,28% | 470,00 |
| 15.01.2026 | 315,38 | 317,85 | 310,95 | 316,00 | 0,59% | 509,00 |
| 14.01.2026 | 311,60 | 314,35 | 308,60 | 314,15 | 0,72% | 344,00 |
| 13.01.2026 | 309,58 | 314,40 | 308,67 | 311,90 | 0,87% | 542,00 |
| 12.01.2026 | 306,70 | 309,48 | 302,77 | 309,20 | 1,69% | 636,00 |
| 09.01.2026 | 302,08 | 306,63 | 301,58 | 304,05 | 0,76% | 394,00 |
| 08.01.2026 | 307,30 | 316,35 | 300,92 | 301,75 | -2,41% | 698,00 |
| 07.01.2026 | 308,52 | 310,85 | 295,50 | 309,20 | 0,15% | 986,00 |
| 06.01.2026 | 303,23 | 308,98 | 302,83 | 308,75 | 1,73% | 805,00 |
| 05.01.2026 | 294,13 | 303,92 | 293,90 | 303,50 | 3,58% | 1.105,00 |