246,375€
-3,17%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 254,08 | 254,20 | 244,23 | 246,45 | -3,14% | 177,00 |
| 02.04.2025 | 253,88 | 256,38 | 250,80 | 254,45 | 0,20% | 7,00 |
| 01.04.2025 | 252,08 | 254,35 | 251,02 | 253,95 | 0,70% | - |
| 31.03.2025 | 248,65 | 253,38 | 246,30 | 252,18 | 1,67% | 9,00 |
| 28.03.2025 | 249,60 | 250,43 | 246,93 | 248,02 | -0,62% | - |
| 27.03.2025 | 248,50 | 251,58 | 247,52 | 249,58 | -0,45% | 10,00 |
| 26.03.2025 | 249,55 | 251,43 | 247,55 | 250,70 | 1,48% | 20,00 |
| 25.03.2025 | 246,20 | 248,15 | 245,02 | 247,05 | 0,40% | - |
| 24.03.2025 | 242,50 | 246,50 | 242,50 | 246,08 | 0,96% | 23,00 |
| 21.03.2025 | 244,70 | 246,00 | 240,50 | 243,73 | -0,43% | - |
| 20.03.2025 | 246,38 | 247,88 | 243,95 | 244,77 | -0,44% | - |
| 19.03.2025 | 244,40 | 248,20 | 243,83 | 245,85 | 0,58% | 47,00 |
| 18.03.2025 | 242,60 | 245,38 | 241,73 | 244,43 | 0,62% | 140,00 |
| 17.03.2025 | 239,90 | 244,50 | 239,50 | 242,93 | 0,86% | 25,00 |
| 14.03.2025 | 241,20 | 241,75 | 238,23 | 240,85 | 0,02% | 10,00 |
| 13.03.2025 | 239,02 | 242,40 | 238,48 | 240,80 | 0,68% | - |
| 12.03.2025 | 242,05 | 244,45 | 237,70 | 239,18 | -1,17% | 5,00 |
| 11.03.2025 | 250,77 | 252,98 | 239,98 | 242,00 | -3,59% | 110,00 |
| 10.03.2025 | 248,20 | 257,52 | 246,75 | 251,00 | 0,21% | 86,00 |
| 07.03.2025 | 245,70 | 251,20 | 241,45 | 250,48 | 2,08% | 212,00 |
| 06.03.2025 | 245,90 | 246,58 | 239,15 | 245,38 | 0,74% | - |
| 05.03.2025 | 236,05 | 245,68 | 233,93 | 243,58 | 2,97% | 95,00 |
| 04.03.2025 | 244,10 | 244,50 | 236,20 | 236,55 | -2,34% | 20,00 |
| 03.03.2025 | 244,27 | 248,25 | 240,95 | 242,23 | -0,64% | 308,00 |
| 28.02.2025 | 242,00 | 244,23 | 240,70 | 243,77 | 0,83% | 39,00 |
| 27.02.2025 | 238,13 | 242,70 | 237,58 | 241,77 | 1,85% | 28,00 |
| 26.02.2025 | 237,68 | 240,20 | 236,30 | 237,38 | -0,09% | 75,00 |
| 25.02.2025 | 235,27 | 238,85 | 234,95 | 237,60 | 0,93% | 54,00 |
| 24.02.2025 | 232,25 | 237,23 | 230,85 | 235,40 | 1,32% | 43,00 |
| 21.02.2025 | 233,73 | 238,60 | 230,63 | 232,33 | -0,92% | 6,00 |
| 20.02.2025 | 233,95 | 235,33 | 231,48 | 234,48 | 0,22% | 183,00 |
| 19.02.2025 | 232,95 | 236,15 | 230,60 | 233,95 | 0,82% | 212,00 |
| 18.02.2025 | 233,58 | 236,55 | 231,25 | 232,05 | -1,12% | 70,00 |
| 17.02.2025 | 230,45 | 237,83 | 229,80 | 234,68 | 1,75% | 35,00 |
| 14.02.2025 | 234,95 | 237,15 | 228,75 | 230,65 | -2,00% | 41,00 |
| 13.02.2025 | 241,77 | 242,40 | 232,93 | 235,35 | -2,69% | 20,00 |
| 12.02.2025 | 247,18 | 248,75 | 241,48 | 241,85 | -2,38% | 5,00 |
| 11.02.2025 | 249,52 | 249,52 | 246,48 | 247,75 | -0,28% | 64,00 |
| 10.02.2025 | 244,93 | 249,55 | 244,93 | 248,45 | 0,73% | 63,00 |
| 07.02.2025 | 246,10 | 249,05 | 244,18 | 246,65 | 0,34% | - |
| 06.02.2025 | 248,60 | 251,77 | 243,83 | 245,83 | -0,98% | 57,00 |
| 05.02.2025 | 247,18 | 250,43 | 246,38 | 248,25 | 0,09% | 48,00 |
| 04.02.2025 | 250,90 | 250,90 | 247,05 | 248,02 | -0,60% | 4,00 |
| 03.02.2025 | 243,60 | 250,77 | 243,60 | 249,52 | 0,66% | 75,00 |
| 31.01.2025 | 247,80 | 249,55 | 245,93 | 247,90 | 0,52% | 9,00 |
| 30.01.2025 | 242,20 | 246,80 | 240,68 | 246,63 | 2,03% | 62,00 |
| 29.01.2025 | 251,75 | 262,27 | 238,90 | 241,73 | -3,86% | 87,00 |
| 28.01.2025 | 255,63 | 259,85 | 250,70 | 251,43 | -2,12% | - |
| 27.01.2025 | 253,75 | 257,23 | 251,83 | 256,88 | 1,24% | 83,00 |
| 24.01.2025 | 257,05 | 257,95 | 253,35 | 253,73 | -1,39% | - |
| 23.01.2025 | 258,25 | 260,00 | 254,65 | 257,30 | -0,32% | - |
| 22.01.2025 | 260,98 | 263,20 | 256,25 | 258,13 | -0,88% | 32,00 |
| 21.01.2025 | 258,08 | 263,17 | 257,63 | 260,42 | 0,91% | 3,00 |
| 20.01.2025 | 260,10 | 261,92 | 257,75 | 258,08 | -0,74% | 2,00 |
| 17.01.2025 | 260,05 | 261,95 | 258,23 | 260,00 | -0,54% | 17,00 |
| 16.01.2025 | 259,60 | 261,45 | 257,75 | 261,40 | 1,26% | - |
| 15.01.2025 | 258,10 | 259,10 | 255,88 | 258,15 | 0,42% | 4,00 |
| 14.01.2025 | 257,98 | 261,52 | 255,05 | 257,08 | -0,38% | 2,00 |
| 13.01.2025 | 252,83 | 259,63 | 252,58 | 258,05 | 1,91% | 51,00 |
| 10.01.2025 | 254,75 | 255,63 | 252,48 | 253,23 | -0,60% | - |
| 09.01.2025 | 253,35 | 255,83 | 251,00 | 254,75 | 0,57% | 20,00 |
| 08.01.2025 | 251,05 | 254,63 | 249,43 | 253,30 | 0,97% | 50,00 |
| 07.01.2025 | 248,35 | 253,08 | 247,38 | 250,88 | 1,03% | 36,00 |
| 06.01.2025 | 255,43 | 255,75 | 248,08 | 248,33 | -2,75% | 40,00 |
| 03.01.2025 | 255,63 | 256,38 | 252,98 | 255,35 | 0,43% | 8,00 |
| 02.01.2025 | 255,18 | 257,67 | 254,25 | 254,25 | 0,25% | 4,00 |
| 30.12.2024 | 255,33 | 255,33 | 253,55 | 253,63 | -0,54% | - |
| 27.12.2024 | 254,83 | 256,55 | 254,15 | 255,00 | 0,08% | 40,00 |
| 23.12.2024 | 254,58 | 256,80 | 252,52 | 254,80 | 0,11% | 5,00 |
| 20.12.2024 | 251,18 | 256,40 | 249,15 | 254,52 | 1,33% | 40,00 |
| 19.12.2024 | 253,38 | 255,60 | 248,60 | 251,18 | -1,06% | 5,00 |
| 18.12.2024 | 252,80 | 256,98 | 251,77 | 253,88 | 0,43% | - |
| 17.12.2024 | 253,15 | 254,52 | 251,68 | 252,80 | 0,06% | 100,00 |
| 16.12.2024 | 250,68 | 256,60 | 248,20 | 252,65 | 0,73% | 21,00 |
| 13.12.2024 | 250,27 | 253,15 | 249,85 | 250,83 | 0,22% | 63,00 |
| 12.12.2024 | 253,45 | 253,45 | 243,08 | 250,27 | -1,24% | 255,00 |
| 11.12.2024 | 257,40 | 258,35 | 251,40 | 253,43 | -1,54% | 6,00 |
| 10.12.2024 | 255,45 | 259,08 | 254,08 | 257,40 | 0,59% | 74,00 |
| 09.12.2024 | 257,30 | 257,80 | 255,15 | 255,90 | -0,53% | 24,00 |
| 06.12.2024 | 261,95 | 261,95 | 256,63 | 257,27 | -1,54% | 53,00 |
| 05.12.2024 | 264,20 | 264,55 | 259,98 | 261,30 | -1,11% | 56,00 |
| 04.12.2024 | 263,98 | 265,17 | 262,23 | 264,23 | 0,19% | 30,00 |
| 03.12.2024 | 263,00 | 264,73 | 261,00 | 263,73 | 0,27% | 94,00 |
| 02.12.2024 | 268,50 | 271,65 | 262,42 | 263,02 | -2,07% | 61,00 |
| 29.11.2024 | 268,02 | 269,67 | 266,90 | 268,58 | 0,21% | 15,00 |
| 28.11.2024 | 267,33 | 269,60 | 267,33 | 268,02 | 0,25% | - |
| 27.11.2024 | 268,45 | 271,45 | 267,20 | 267,35 | -0,41% | 1,00 |
| 26.11.2024 | 268,08 | 270,55 | 266,42 | 268,45 | 0,18% | 40,00 |
| 25.11.2024 | 269,90 | 271,52 | 266,42 | 267,98 | -0,69% | 10,00 |
| 22.11.2024 | 267,27 | 272,27 | 265,35 | 269,83 | 0,82% | - |
| 21.11.2024 | 265,98 | 269,55 | 264,90 | 267,63 | 0,55% | - |
| 20.11.2024 | 267,60 | 267,75 | 264,08 | 266,15 | -0,55% | 7,00 |
| 19.11.2024 | 269,83 | 275,30 | 264,02 | 267,63 | -0,82% | 73,00 |
| 18.11.2024 | 273,30 | 275,63 | 269,58 | 269,85 | -1,25% | 18,00 |
| 15.11.2024 | 278,02 | 279,90 | 271,38 | 273,27 | -1,71% | 21,00 |
| 14.11.2024 | 297,25 | 300,25 | 276,52 | 278,02 | -6,49% | 98,00 |
| 13.11.2024 | 293,70 | 299,77 | 292,60 | 297,33 | 1,11% | 14,00 |
| 12.11.2024 | 294,60 | 297,38 | 291,38 | 294,08 | -0,17% | 31,00 |
| 11.11.2024 | 286,77 | 296,75 | 286,73 | 294,58 | 2,73% | - |
| 08.11.2024 | 284,65 | 290,17 | 283,27 | 286,75 | 0,61% | 4,00 |