271,450€
-0,40%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 273,55 | 274,90 | 271,63 | 272,58 | 0,01% | 3,00 |
| 21.08.2025 | 272,38 | 273,90 | 271,20 | 272,55 | 0,05% | 42,00 |
| 20.08.2025 | 271,70 | 273,23 | 270,45 | 272,42 | 0,32% | - |
| 19.08.2025 | 268,73 | 271,67 | 267,48 | 271,55 | 1,08% | - |
| 18.08.2025 | 270,88 | 271,02 | 267,65 | 268,65 | 0,25% | 11,00 |
| 15.08.2025 | 271,17 | 272,00 | 267,58 | 267,98 | -1,26% | 1,00 |
| 14.08.2025 | 271,23 | 274,55 | 270,83 | 271,40 | -0,06% | 21,00 |
| 13.08.2025 | 268,88 | 271,55 | 267,73 | 271,55 | 0,96% | 2,00 |
| 12.08.2025 | 271,13 | 271,75 | 267,45 | 268,98 | -0,89% | 5,00 |
| 11.08.2025 | 268,40 | 271,40 | 267,88 | 271,40 | 0,60% | 5,00 |
| 08.08.2025 | 270,02 | 270,92 | 267,75 | 269,77 | 0,56% | 11,00 |
| 07.08.2025 | 270,15 | 271,48 | 266,45 | 268,27 | -0,77% | - |
| 06.08.2025 | 271,05 | 272,63 | 269,67 | 270,35 | -0,19% | - |
| 05.08.2025 | 268,20 | 272,33 | 268,20 | 270,88 | 0,21% | 3,00 |
| 04.08.2025 | 267,55 | 272,50 | 267,42 | 270,30 | 1,25% | 111,00 |
| 01.08.2025 | 272,90 | 273,08 | 264,75 | 266,98 | -2,05% | 1,00 |
| 31.07.2025 | 272,30 | 274,52 | 269,38 | 272,58 | -0,25% | 173,00 |
| 30.07.2025 | 271,98 | 274,85 | 270,63 | 273,25 | 0,38% | 8,00 |
| 29.07.2025 | 270,13 | 274,58 | 268,45 | 272,23 | 0,86% | 2,00 |
| 28.07.2025 | 270,35 | 271,83 | 267,52 | 269,90 | 0,96% | 67,00 |
| 25.07.2025 | 268,85 | 270,92 | 265,55 | 267,33 | -0,04% | 22,00 |
| 24.07.2025 | 269,52 | 274,00 | 267,00 | 267,42 | -0,62% | 49,00 |
| 23.07.2025 | 252,63 | 271,92 | 252,63 | 269,10 | 6,25% | 1,00 |
| 22.07.2025 | 253,80 | 256,00 | 251,02 | 253,27 | -0,33% | 12,00 |
| 21.07.2025 | 256,80 | 257,40 | 253,98 | 254,13 | -1,33% | 101,00 |
| 18.07.2025 | 258,33 | 260,90 | 256,30 | 257,55 | -0,59% | 47,00 |
| 17.07.2025 | 257,27 | 260,20 | 257,27 | 259,08 | 0,48% | 4,00 |
| 16.07.2025 | 259,52 | 261,77 | 254,48 | 257,85 | -0,79% | 40,00 |
| 15.07.2025 | 261,45 | 262,58 | 259,35 | 259,90 | -0,61% | 75,00 |
| 14.07.2025 | 258,38 | 261,95 | 257,38 | 261,50 | 1,12% | 61,00 |
| 11.07.2025 | 259,42 | 260,13 | 257,63 | 258,60 | -0,35% | 64,00 |
| 10.07.2025 | 256,77 | 260,52 | 0,00 | 259,50 | 1,45% | 68,00 |
| 09.07.2025 | 255,75 | 255,83 | 253,43 | 255,80 | 1,01% | 2,00 |
| 08.07.2025 | 251,68 | 257,70 | 249,08 | 253,25 | 0,71% | 86,00 |
| 07.07.2025 | 252,00 | 253,70 | 250,70 | 251,48 | 0,30% | 8,00 |
| 04.07.2025 | 249,50 | 251,83 | 249,25 | 250,73 | 0,08% | 125,00 |
| 03.07.2025 | 248,15 | 251,33 | 247,38 | 250,52 | 0,55% | 1,00 |
| 02.07.2025 | 249,65 | 255,02 | 246,48 | 249,15 | -0,14% | 50,00 |
| 01.07.2025 | 248,05 | 249,58 | 245,43 | 249,50 | 0,70% | - |
| 30.06.2025 | 247,55 | 249,98 | 246,02 | 247,77 | -0,28% | - |
| 27.06.2025 | 249,05 | 250,38 | 246,52 | 248,48 | -0,22% | - |
| 26.06.2025 | 245,23 | 250,27 | 244,02 | 249,02 | 1,49% | - |
| 25.06.2025 | 242,10 | 246,20 | 241,95 | 245,38 | 1,33% | - |
| 24.06.2025 | 244,00 | 244,35 | 240,27 | 242,15 | -0,79% | - |
| 23.06.2025 | 248,00 | 248,00 | 241,23 | 244,08 | 0,93% | 20,00 |
| 20.06.2025 | 243,93 | 244,73 | 239,23 | 241,83 | -0,87% | 4,00 |
| 19.06.2025 | 242,75 | 251,98 | 242,05 | 243,95 | 0,57% | 1,00 |
| 18.06.2025 | 245,02 | 247,05 | 241,85 | 242,58 | -0,91% | - |
| 17.06.2025 | 241,55 | 248,08 | 239,88 | 244,80 | 1,40% | 25,00 |
| 16.06.2025 | 248,83 | 248,88 | 0,00 | 241,43 | -1,44% | 230,00 |
| 13.06.2025 | 240,63 | 255,20 | 240,63 | 244,95 | 1,38% | 199,00 |
| 12.06.2025 | 239,23 | 241,70 | 236,68 | 241,63 | 0,98% | 252,00 |
| 11.06.2025 | 243,00 | 243,00 | 234,38 | 239,27 | -1,46% | 1,00 |
| 10.06.2025 | 242,83 | 244,15 | 241,33 | 242,83 | -0,01% | - |
| 09.06.2025 | 242,08 | 243,38 | 240,10 | 242,85 | 0,11% | 59,00 |
| 06.06.2025 | 241,33 | 243,83 | 238,33 | 242,58 | 1,18% | 150,00 |
| 05.06.2025 | 241,68 | 242,02 | 237,68 | 239,75 | -0,50% | 110,00 |
| 04.06.2025 | 243,55 | 245,50 | 240,80 | 240,95 | -0,81% | 28,00 |
| 03.06.2025 | 241,02 | 250,33 | 240,52 | 242,93 | 0,89% | - |
| 02.06.2025 | 245,05 | 245,05 | 239,83 | 240,77 | -1,78% | - |
| 30.05.2025 | 242,10 | 245,70 | 241,90 | 245,15 | 1,25% | - |
| 29.05.2025 | 242,43 | 246,38 | 239,05 | 242,13 | -0,07% | 10,00 |
| 28.05.2025 | 247,05 | 248,98 | 242,05 | 242,30 | -1,70% | 80,00 |
| 27.05.2025 | 244,02 | 246,83 | 242,58 | 246,50 | 1,02% | 45,00 |
| 26.05.2025 | 241,70 | 244,58 | 240,85 | 244,00 | 0,87% | 34,00 |
| 23.05.2025 | 245,45 | 245,45 | 240,98 | 241,90 | -1,44% | 5,00 |
| 22.05.2025 | 245,10 | 247,13 | 244,00 | 245,43 | 0,02% | 12,00 |
| 21.05.2025 | 250,90 | 250,90 | 244,00 | 245,38 | -1,61% | 18,00 |
| 20.05.2025 | 250,27 | 251,23 | 248,77 | 249,40 | -0,31% | 8,00 |
| 19.05.2025 | 251,50 | 251,50 | 247,77 | 250,18 | -0,59% | - |
| 16.05.2025 | 249,05 | 252,50 | 248,15 | 251,65 | 1,09% | - |
| 15.05.2025 | 242,33 | 249,33 | 240,48 | 248,93 | 2,69% | 5,00 |
| 14.05.2025 | 245,40 | 245,40 | 238,50 | 242,40 | -0,75% | - |
| 13.05.2025 | 249,08 | 250,05 | 243,93 | 244,23 | -1,93% | 4,00 |
| 12.05.2025 | 242,50 | 249,13 | 242,48 | 249,02 | 3,27% | 2,00 |
| 09.05.2025 | 242,38 | 242,68 | 238,83 | 241,15 | -0,64% | 214,00 |
| 08.05.2025 | 238,33 | 244,65 | 238,27 | 242,70 | 1,81% | 31,00 |
| 07.05.2025 | 240,05 | 241,25 | 236,08 | 238,38 | 0,07% | - |
| 06.05.2025 | 240,75 | 241,20 | 236,58 | 238,20 | -0,94% | - |
| 05.05.2025 | 242,63 | 242,63 | 239,18 | 240,45 | -0,40% | 50,00 |
| 02.05.2025 | 240,25 | 243,90 | 235,60 | 241,43 | 0,56% | - |
| 30.04.2025 | 238,77 | 240,45 | 236,27 | 240,08 | 0,39% | 14,00 |
| 29.04.2025 | 237,93 | 243,50 | 237,68 | 239,15 | 0,31% | - |
| 28.04.2025 | 238,50 | 242,98 | 236,27 | 238,40 | -0,55% | 3,00 |
| 25.04.2025 | 238,58 | 241,15 | 235,93 | 239,73 | 0,31% | - |
| 24.04.2025 | 234,85 | 239,05 | 231,05 | 238,98 | 1,77% | - |
| 23.04.2025 | 242,58 | 245,77 | 232,80 | 234,83 | -2,28% | 57,00 |
| 22.04.2025 | 236,98 | 240,80 | 232,65 | 240,30 | -0,88% | - |
| 17.04.2025 | 242,77 | 245,38 | 240,55 | 242,43 | -0,33% | 100,00 |
| 16.04.2025 | 245,70 | 246,95 | 240,58 | 243,23 | -1,02% | - |
| 15.04.2025 | 245,65 | 248,00 | 243,18 | 245,73 | 0,00% | - |
| 14.04.2025 | 242,85 | 246,73 | 242,85 | 245,73 | 0,75% | - |
| 11.04.2025 | 239,68 | 245,33 | 235,23 | 243,90 | 0,42% | 30,00 |
| 10.04.2025 | 246,90 | 247,60 | 235,08 | 242,88 | -2,26% | 36,00 |
| 09.04.2025 | 226,55 | 249,10 | 225,77 | 248,50 | 6,84% | 121,00 |
| 08.04.2025 | 229,25 | 239,13 | 227,23 | 232,60 | 2,51% | 139,00 |
| 07.04.2025 | 224,93 | 231,13 | 199,57 | 226,90 | -0,61% | 460,00 |
| 04.04.2025 | 246,35 | 246,35 | 228,15 | 228,30 | -6,56% | 469,00 |
| 03.04.2025 | 254,08 | 254,20 | 244,18 | 244,33 | -3,98% | 177,00 |
| 02.04.2025 | 253,88 | 256,38 | 250,80 | 254,45 | 0,20% | 7,00 |