267,275€
0,42%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 288,02 | 288,17 | 281,98 | 285,02 | -1,04% | - |
| 06.11.2024 | 275,73 | 288,02 | 275,73 | 288,02 | 6,06% | 45,00 |
| 05.11.2024 | 269,13 | 272,77 | 269,13 | 271,58 | 0,90% | - |
| 04.11.2024 | 269,48 | 271,70 | 267,90 | 269,15 | -0,12% | 72,00 |
| 01.11.2024 | 268,20 | 271,85 | 264,00 | 269,48 | 0,55% | 4,00 |
| 31.10.2024 | 278,27 | 279,55 | 267,58 | 268,00 | -3,44% | 30,00 |
| 30.10.2024 | 279,83 | 280,65 | 277,10 | 277,55 | -0,81% | 20,00 |
| 29.10.2024 | 281,05 | 283,00 | 279,02 | 279,83 | -0,44% | - |
| 28.10.2024 | 282,13 | 282,13 | 278,52 | 281,08 | 0,09% | - |
| 25.10.2024 | 279,73 | 281,60 | 278,00 | 280,83 | 0,38% | - |
| 24.10.2024 | 280,65 | 282,65 | 276,75 | 279,75 | -0,32% | - |
| 23.10.2024 | 280,65 | 289,90 | 278,88 | 280,65 | 0,00% | 60,00 |
| 22.10.2024 | 284,90 | 285,73 | 280,63 | 280,65 | -1,44% | 3,00 |
| 21.10.2024 | 283,88 | 286,25 | 283,33 | 284,75 | -0,17% | - |
| 18.10.2024 | 284,58 | 285,85 | 282,52 | 285,23 | 0,29% | 13,00 |
| 17.10.2024 | 279,77 | 284,70 | 279,77 | 284,40 | 1,64% | 2,00 |
| 16.10.2024 | 277,02 | 281,90 | 273,95 | 279,80 | 0,99% | 10,00 |
| 15.10.2024 | 275,30 | 278,50 | 275,30 | 277,05 | 0,64% | 21,00 |
| 14.10.2024 | 273,95 | 277,45 | 273,60 | 275,30 | 1,21% | 9,00 |
| 11.10.2024 | 270,70 | 274,25 | 268,20 | 272,00 | 0,31% | 10,00 |
| 10.10.2024 | 273,05 | 274,83 | 270,10 | 271,15 | -0,80% | 31,00 |
| 09.10.2024 | 270,38 | 274,17 | 269,90 | 273,33 | 1,33% | - |
| 08.10.2024 | 270,88 | 271,48 | 267,45 | 269,75 | -0,42% | 20,00 |
| 07.10.2024 | 273,80 | 274,92 | 270,40 | 270,90 | -0,91% | 20,00 |
| 04.10.2024 | 271,63 | 275,77 | 271,40 | 273,40 | 0,69% | 17,00 |
| 03.10.2024 | 275,20 | 276,38 | 271,25 | 271,52 | -1,57% | 59,00 |
| 02.10.2024 | 275,88 | 283,17 | 274,45 | 275,85 | -0,31% | 33,00 |
| 01.10.2024 | 271,40 | 277,52 | 266,30 | 276,70 | 2,27% | 15,00 |
| 30.09.2024 | 268,70 | 271,45 | 266,73 | 270,55 | 0,33% | - |
| 27.09.2024 | 268,88 | 270,80 | 268,60 | 269,65 | 0,16% | - |
| 26.09.2024 | 272,23 | 272,23 | 268,30 | 269,23 | -1,10% | 37,00 |
| 25.09.2024 | 272,02 | 273,58 | 270,58 | 272,23 | -0,44% | 5,00 |
| 24.09.2024 | 276,63 | 277,70 | 272,17 | 273,42 | -1,57% | - |
| 23.09.2024 | 276,27 | 278,15 | 274,90 | 277,80 | 0,83% | 2,00 |
| 20.09.2024 | 275,05 | 275,67 | 271,65 | 275,50 | 1,03% | - |
| 19.09.2024 | 274,05 | 274,63 | 271,02 | 272,70 | -0,23% | - |
| 18.09.2024 | 271,63 | 275,27 | 270,92 | 273,33 | -0,24% | 11,00 |
| 17.09.2024 | 276,00 | 278,00 | 272,30 | 273,98 | -0,73% | 51,00 |
| 16.09.2024 | 274,90 | 277,98 | 272,58 | 276,00 | 0,40% | 56,00 |
| 13.09.2024 | 271,27 | 275,92 | 268,85 | 274,90 | 1,28% | 11,00 |
| 12.09.2024 | 269,27 | 273,00 | 269,17 | 271,42 | -0,13% | - |
| 11.09.2024 | 273,33 | 273,65 | 266,70 | 271,77 | -0,57% | 40,00 |
| 10.09.2024 | 273,30 | 277,90 | 272,38 | 273,33 | 0,08% | 38,00 |
| 09.09.2024 | 264,38 | 275,52 | 263,63 | 273,10 | 3,32% | 23,00 |
| 06.09.2024 | 267,55 | 269,25 | 263,60 | 264,33 | -1,35% | 11,00 |
| 05.09.2024 | 265,63 | 270,00 | 263,13 | 267,95 | 0,84% | 18,00 |
| 04.09.2024 | 267,08 | 269,08 | 264,83 | 265,73 | -0,27% | - |
| 03.09.2024 | 270,13 | 273,80 | 265,67 | 266,45 | -1,36% | 24,00 |
| 02.09.2024 | 270,77 | 270,95 | 270,02 | 270,13 | -0,63% | 50,00 |
| 30.08.2024 | 268,88 | 271,92 | 267,38 | 271,85 | 1,42% | - |
| 29.08.2024 | 263,83 | 271,42 | 263,83 | 268,05 | 2,94% | - |
| 28.08.2024 | 259,48 | 267,38 | 259,48 | 260,40 | 0,41% | 61,00 |
| 27.08.2024 | 260,75 | 261,35 | 259,20 | 259,33 | -0,55% | 2,00 |
| 26.08.2024 | 260,42 | 262,65 | 260,08 | 260,75 | 0,12% | 10,00 |
| 23.08.2024 | 264,08 | 265,13 | 260,20 | 260,45 | -1,35% | - |
| 22.08.2024 | 263,73 | 265,33 | 263,60 | 264,02 | 0,25% | - |
| 21.08.2024 | 265,77 | 267,17 | 262,73 | 263,38 | -0,94% | 120,00 |
| 20.08.2024 | 266,67 | 267,15 | 265,00 | 265,88 | -0,17% | - |
| 19.08.2024 | 269,27 | 269,27 | 263,90 | 266,33 | -1,42% | 29,00 |
| 16.08.2024 | 267,50 | 270,98 | 267,50 | 270,15 | 0,25% | - |
| 15.08.2024 | 266,75 | 270,00 | 266,40 | 269,48 | 1,10% | - |
| 14.08.2024 | 265,83 | 267,58 | 264,63 | 266,55 | 0,30% | 5,00 |
| 13.08.2024 | 266,25 | 267,92 | 264,42 | 265,75 | -0,21% | 1,00 |
| 12.08.2024 | 268,40 | 269,75 | 265,98 | 266,30 | -0,71% | 55,00 |
| 09.08.2024 | 266,35 | 271,67 | 266,25 | 268,20 | 0,78% | 20,00 |
| 08.08.2024 | 262,92 | 268,88 | 262,02 | 266,13 | 1,06% | - |
| 07.08.2024 | 262,08 | 266,30 | 261,58 | 263,33 | 0,83% | 14,00 |
| 06.08.2024 | 261,08 | 266,05 | 260,77 | 261,15 | 0,05% | 11,00 |
| 05.08.2024 | 268,00 | 268,95 | 257,50 | 261,02 | -2,57% | 108,00 |
| 02.08.2024 | 271,92 | 272,02 | 265,25 | 267,90 | -1,24% | 31,00 |
| 01.08.2024 | 276,25 | 278,55 | 270,25 | 271,27 | -1,82% | 65,00 |
| 31.07.2024 | 270,38 | 277,00 | 270,15 | 276,30 | 2,19% | - |
| 30.07.2024 | 267,45 | 271,70 | 267,20 | 270,38 | 1,07% | 2,00 |
| 29.07.2024 | 267,50 | 269,52 | 265,15 | 267,52 | 0,11% | 8,00 |
| 26.07.2024 | 270,58 | 270,58 | 264,88 | 267,23 | -0,25% | 15,00 |
| 25.07.2024 | 263,25 | 272,50 | 260,58 | 267,90 | 1,78% | - |
| 24.07.2024 | 271,33 | 274,92 | 255,30 | 263,23 | -3,02% | 104,00 |
| 23.07.2024 | 267,40 | 272,58 | 267,13 | 271,42 | 1,51% | - |
| 22.07.2024 | 264,67 | 267,73 | 264,05 | 267,38 | 1,00% | 11,00 |
| 19.07.2024 | 269,17 | 270,63 | 264,65 | 264,73 | -1,72% | 70,00 |
| 18.07.2024 | 267,55 | 270,83 | 266,83 | 269,35 | 0,78% | 20,00 |
| 17.07.2024 | 267,55 | 269,63 | 266,13 | 267,27 | -0,04% | 59,00 |
| 16.07.2024 | 262,00 | 267,65 | 261,70 | 267,38 | 2,03% | 20,00 |
| 15.07.2024 | 260,08 | 263,38 | 260,08 | 262,05 | 0,65% | 12,00 |
| 12.07.2024 | 261,25 | 263,08 | 259,77 | 260,35 | -0,33% | - |
| 11.07.2024 | 260,05 | 262,55 | 258,65 | 261,23 | 0,48% | 4,00 |
| 10.07.2024 | 258,58 | 260,38 | 257,45 | 259,98 | 0,52% | 10,00 |
| 09.07.2024 | 259,17 | 260,30 | 258,45 | 258,63 | -0,14% | - |
| 08.07.2024 | 259,60 | 260,98 | 258,17 | 259,00 | -0,33% | 75,00 |
| 05.07.2024 | 263,98 | 263,98 | 259,08 | 259,85 | -1,56% | 200,00 |