315,150€
0,78%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 312,88 | 325,00 | 312,88 | 315,98 | 1,04% | 40,00 |
| 06.03.2026 | 310,65 | 313,73 | 306,52 | 312,73 | 0,51% | 2,00 |
| 05.03.2026 | 313,92 | 316,20 | 306,70 | 311,13 | -0,96% | 1,00 |
| 04.03.2026 | 314,17 | 315,67 | 309,10 | 314,13 | -0,17% | 74,00 |
| 03.03.2026 | 313,75 | 315,83 | 309,77 | 314,65 | 0,89% | 71,00 |
| 02.03.2026 | 306,00 | 319,48 | 306,00 | 311,88 | 3,51% | 314,00 |
| 27.02.2026 | 296,45 | 301,35 | 293,52 | 301,30 | 1,64% | 10,00 |
| 26.02.2026 | 290,55 | 297,15 | 289,58 | 296,42 | 1,80% | 25,00 |
| 25.02.2026 | 299,05 | 299,05 | 286,05 | 291,17 | -2,41% | 2,00 |
| 24.02.2026 | 297,25 | 299,67 | 294,33 | 298,38 | 0,51% | 2,00 |
| 23.02.2026 | 296,77 | 299,52 | 295,13 | 296,88 | -0,19% | 10,00 |
| 20.02.2026 | 301,60 | 303,90 | 296,23 | 297,45 | -1,16% | 23,00 |
| 19.02.2026 | 296,50 | 304,52 | 295,98 | 300,95 | 1,51% | - |
| 18.02.2026 | 288,50 | 296,60 | 288,50 | 296,48 | 2,13% | 7,00 |
| 17.02.2026 | 292,98 | 295,05 | 288,13 | 290,30 | -1,02% | 5,00 |
| 16.02.2026 | 292,92 | 293,98 | 291,90 | 293,30 | 0,10% | 40,00 |
| 13.02.2026 | 289,48 | 294,35 | 286,88 | 293,00 | 1,67% | 27,00 |
| 12.02.2026 | 292,90 | 296,40 | 287,35 | 288,17 | -1,94% | 4,00 |
| 11.02.2026 | 301,95 | 304,38 | 290,52 | 293,88 | -2,67% | 25,00 |
| 10.02.2026 | 303,77 | 304,40 | 299,23 | 301,92 | -0,02% | 7,00 |
| 09.02.2026 | 305,13 | 305,48 | 301,58 | 301,98 | -0,93% | 210,00 |
| 06.02.2026 | 299,05 | 306,05 | 297,55 | 304,80 | 1,71% | 5,00 |
| 05.02.2026 | 299,35 | 307,42 | 295,85 | 299,67 | -0,28% | - |
| 04.02.2026 | 300,52 | 303,08 | 293,77 | 300,52 | 0,40% | 43,00 |
| 03.02.2026 | 294,50 | 300,25 | 292,33 | 299,33 | 1,97% | 11,00 |
| 02.02.2026 | 296,15 | 296,98 | 292,13 | 293,55 | -0,98% | 38,00 |
| 30.01.2026 | 292,00 | 296,60 | 290,25 | 296,45 | 1,26% | 12,00 |
| 29.01.2026 | 297,58 | 306,33 | 289,85 | 292,75 | -1,78% | 47,00 |
| 28.01.2026 | 305,35 | 308,02 | 289,08 | 298,05 | -1,99% | 17,00 |
| 27.01.2026 | 306,27 | 307,17 | 303,10 | 304,10 | -0,35% | 18,00 |
| 26.01.2026 | 306,23 | 307,63 | 302,90 | 305,17 | -0,85% | 22,00 |
| 23.01.2026 | 311,70 | 313,40 | 306,80 | 307,80 | -1,24% | 1,00 |
| 22.01.2026 | 312,15 | 314,13 | 309,50 | 311,65 | -0,14% | 32,00 |
| 21.01.2026 | 306,83 | 314,13 | 306,17 | 312,08 | 1,86% | 309,00 |
| 20.01.2026 | 316,00 | 316,25 | 305,98 | 306,38 | -3,48% | 16,00 |
| 19.01.2026 | 316,40 | 324,45 | 313,20 | 317,42 | -0,06% | 67,00 |
| 16.01.2026 | 316,35 | 318,75 | 314,77 | 317,63 | 0,06% | 11,00 |
| 15.01.2026 | 314,30 | 317,60 | 310,95 | 317,45 | 1,37% | 261,00 |
| 14.01.2026 | 312,98 | 313,92 | 308,60 | 313,15 | 1,15% | 20,00 |
| 13.01.2026 | 309,40 | 314,42 | 309,00 | 309,58 | 0,46% | 24,00 |
| 12.01.2026 | 305,77 | 312,88 | 303,48 | 308,15 | 1,48% | 22,00 |
| 09.01.2026 | 304,08 | 310,35 | 301,55 | 303,65 | 0,85% | 3,00 |
| 08.01.2026 | 308,42 | 315,83 | 301,10 | 301,10 | 0,87% | 106,00 |
| 07.01.2026 | 308,63 | 310,67 | 298,27 | 298,50 | -3,17% | 122,00 |
| 06.01.2026 | 304,45 | 308,95 | 302,10 | 308,27 | 1,50% | 148,00 |
| 05.01.2026 | 294,02 | 303,73 | 293,67 | 303,73 | 3,90% | 67,00 |
| 02.01.2026 | 289,80 | 292,67 | 285,27 | 292,33 | 1,06% | 3,00 |
| 30.12.2025 | 289,80 | 289,80 | 288,77 | 289,25 | -0,11% | - |
| 29.12.2025 | 291,55 | 298,42 | 289,30 | 289,58 | -0,65% | - |
| 23.12.2025 | 294,08 | 295,50 | 291,35 | 291,48 | -0,67% | 51,00 |
| 22.12.2025 | 289,77 | 294,08 | 287,17 | 293,45 | 0,79% | 119,00 |
| 19.12.2025 | 286,60 | 291,30 | 286,60 | 291,15 | 1,08% | - |
| 18.12.2025 | 286,45 | 290,15 | 285,67 | 288,05 | 0,95% | 6,00 |
| 17.12.2025 | 287,23 | 288,73 | 284,02 | 285,35 | -0,58% | 80,00 |
| 16.12.2025 | 289,48 | 293,15 | 284,60 | 287,02 | -0,87% | 10,00 |
| 15.12.2025 | 288,13 | 289,73 | 287,17 | 289,55 | 0,55% | 1,00 |
| 12.12.2025 | 290,85 | 292,35 | 287,55 | 287,98 | -0,96% | 31,00 |
| 11.12.2025 | 294,15 | 295,02 | 290,35 | 290,77 | -1,02% | - |
| 10.12.2025 | 287,52 | 295,38 | 286,48 | 293,77 | 2,30% | - |
| 09.12.2025 | 287,88 | 291,65 | 287,00 | 287,17 | -0,47% | 8,00 |
| 08.12.2025 | 289,88 | 291,10 | 287,30 | 288,52 | -0,14% | - |
| 05.12.2025 | 293,17 | 294,90 | 286,95 | 288,92 | -1,04% | - |
| 04.12.2025 | 290,23 | 294,08 | 288,30 | 291,98 | 1,48% | 35,00 |
| 03.12.2025 | 288,88 | 289,70 | 286,00 | 287,73 | -0,78% | - |
| 02.12.2025 | 286,10 | 290,33 | 286,00 | 289,98 | 1,27% | 26,00 |
| 01.12.2025 | 294,30 | 295,13 | 286,10 | 286,33 | -2,71% | 5,00 |
| 28.11.2025 | 294,70 | 295,33 | 293,05 | 294,30 | 0,19% | 87,00 |
| 27.11.2025 | 293,17 | 294,27 | 291,08 | 293,75 | 0,00% | - |
| 26.11.2025 | 294,80 | 296,15 | 293,10 | 293,75 | -0,58% | 7,00 |
| 25.11.2025 | 293,25 | 296,45 | 291,80 | 295,45 | 0,89% | - |
| 24.11.2025 | 295,52 | 296,15 | 290,42 | 292,85 | -1,18% | 115,00 |
| 21.11.2025 | 294,33 | 297,42 | 291,58 | 296,35 | 0,65% | - |
| 20.11.2025 | 296,25 | 302,45 | 293,85 | 294,42 | -0,99% | - |
| 19.11.2025 | 294,45 | 297,90 | 291,60 | 297,38 | 0,79% | 2,00 |
| 18.11.2025 | 294,42 | 297,35 | 291,02 | 295,05 | -0,05% | - |
| 17.11.2025 | 296,30 | 299,27 | 294,63 | 295,20 | -0,52% | - |
| 14.11.2025 | 295,42 | 297,35 | 291,90 | 296,75 | 0,55% | 341,00 |
| 13.11.2025 | 301,45 | 302,13 | 294,60 | 295,13 | -2,48% | 4,00 |
| 12.11.2025 | 304,23 | 305,83 | 302,63 | 302,63 | -0,30% | 21,00 |
| 11.11.2025 | 302,67 | 304,77 | 300,08 | 303,52 | 0,55% | - |
| 10.11.2025 | 299,80 | 302,65 | 298,20 | 301,88 | 0,62% | - |
| 07.11.2025 | 294,73 | 300,23 | 292,80 | 300,02 | 1,42% | - |
| 06.11.2025 | 297,70 | 299,02 | 294,45 | 295,83 | -1,18% | - |
| 05.11.2025 | 299,15 | 301,98 | 297,45 | 299,35 | 0,08% | 1,00 |
| 04.11.2025 | 296,48 | 300,45 | 295,65 | 299,13 | 0,93% | 12,00 |
| 03.11.2025 | 299,50 | 299,95 | 295,10 | 296,38 | -0,90% | 8,00 |
| 31.10.2025 | 297,98 | 299,65 | 296,20 | 299,08 | 0,22% | 60,00 |
| 30.10.2025 | 295,20 | 302,08 | 295,10 | 298,42 | 1,32% | 23,00 |
| 29.10.2025 | 298,40 | 299,10 | 292,50 | 294,52 | -1,08% | 29,00 |
| 28.10.2025 | 303,45 | 303,70 | 297,27 | 297,75 | -1,89% | 3,00 |
| 27.10.2025 | 301,77 | 305,73 | 297,88 | 303,48 | 0,70% | 54,00 |
| 24.10.2025 | 296,95 | 309,48 | 294,95 | 301,38 | 2,51% | 13,00 |
| 23.10.2025 | 291,50 | 294,98 | 291,35 | 294,00 | -0,04% | - |
| 22.10.2025 | 293,77 | 296,88 | 293,50 | 294,13 | 0,18% | 127,00 |
| 21.10.2025 | 289,92 | 294,27 | 289,35 | 293,60 | 1,39% | 2,00 |
| 20.10.2025 | 284,02 | 290,17 | 283,15 | 289,58 | 1,86% | - |
| 17.10.2025 | 281,40 | 284,58 | 278,35 | 284,30 | 0,71% | 10,00 |
| 16.10.2025 | 285,10 | 287,67 | 282,00 | 282,30 | -1,39% | 22,00 |
| 15.10.2025 | 289,02 | 292,45 | 281,80 | 286,27 | -1,33% | 32,00 |
| 14.10.2025 | 289,40 | 303,02 | 287,58 | 290,13 | 0,16% | 47,00 |