295,550€
2,04%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 289,40 | 303,02 | 289,40 | 295,55 | 2,04% | - |
| 13.10.2025 | 287,85 | 290,90 | 287,15 | 289,65 | 0,62% | 10,00 |
| 10.10.2025 | 295,92 | 297,02 | 287,63 | 287,88 | -2,98% | - |
| 09.10.2025 | 297,45 | 300,08 | 296,60 | 296,73 | -0,34% | 1,00 |
| 08.10.2025 | 295,77 | 299,30 | 294,55 | 297,73 | 1,13% | 3,00 |
| 07.10.2025 | 295,85 | 298,88 | 293,83 | 294,40 | -0,52% | 20,00 |
| 06.10.2025 | 295,52 | 296,80 | 293,52 | 295,92 | 1,15% | 9,00 |
| 03.10.2025 | 290,00 | 293,95 | 290,00 | 292,55 | 0,42% | 1,00 |
| 02.10.2025 | 289,35 | 291,45 | 289,30 | 291,33 | 0,25% | 4,00 |
| 01.10.2025 | 290,63 | 292,63 | 286,50 | 290,60 | 0,66% | 52,00 |
| 30.09.2025 | 282,27 | 288,88 | 282,27 | 288,70 | 2,01% | - |
| 29.09.2025 | 282,98 | 287,83 | 281,92 | 283,00 | 0,38% | 160,00 |
| 26.09.2025 | 278,13 | 282,70 | 277,42 | 281,92 | 1,38% | 1,00 |
| 25.09.2025 | 275,60 | 281,00 | 275,15 | 278,10 | 0,84% | 80,00 |
| 24.09.2025 | 271,80 | 277,23 | 271,80 | 275,77 | 0,88% | 49,00 |
| 23.09.2025 | 272,95 | 276,13 | 271,85 | 273,38 | -0,07% | - |
| 22.09.2025 | 276,10 | 276,38 | 272,60 | 273,58 | -0,80% | - |
| 19.09.2025 | 275,75 | 277,33 | 273,90 | 275,77 | 0,03% | 2,00 |
| 18.09.2025 | 276,08 | 279,55 | 274,02 | 275,70 | 0,30% | - |
| 17.09.2025 | 276,65 | 277,15 | 274,27 | 274,88 | -0,37% | 120,00 |
| 16.09.2025 | 277,00 | 278,08 | 274,98 | 275,90 | -0,65% | 12,00 |
| 15.09.2025 | 278,08 | 279,30 | 276,88 | 277,70 | -0,10% | 26,00 |
| 12.09.2025 | 280,88 | 281,88 | 277,63 | 277,98 | -0,30% | - |
| 11.09.2025 | 274,77 | 279,45 | 274,77 | 278,80 | 1,58% | - |
| 10.09.2025 | 275,23 | 275,23 | 274,10 | 274,48 | 0,76% | - |
| 09.09.2025 | 273,45 | 274,92 | 272,40 | 272,40 | -0,82% | - |
| 08.09.2025 | 273,88 | 276,40 | 272,02 | 274,65 | -0,34% | 5,00 |
| 05.09.2025 | 278,10 | 278,10 | 272,60 | 275,58 | -0,42% | 1,00 |
| 04.09.2025 | 276,70 | 278,50 | 275,55 | 276,75 | 0,02% | - |
| 03.09.2025 | 277,45 | 279,27 | 275,15 | 276,70 | -0,59% | 13,00 |
| 02.09.2025 | 277,25 | 280,48 | 276,73 | 278,35 | 0,39% | - |
| 01.09.2025 | 277,13 | 277,73 | 276,55 | 277,27 | -0,08% | 1,00 |
| 29.08.2025 | 278,40 | 279,45 | 276,75 | 277,50 | -0,22% | - |
| 28.08.2025 | 279,30 | 280,92 | 276,90 | 278,13 | -0,57% | - |
| 27.08.2025 | 275,85 | 280,08 | 275,85 | 279,73 | 1,05% | 84,00 |
| 26.08.2025 | 275,33 | 277,27 | 274,73 | 276,83 | 0,45% | 149,00 |
| 25.08.2025 | 273,63 | 277,23 | 271,90 | 275,58 | 1,10% | - |
| 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 |