333,600€
0,56%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 334,85 | 334,85 | 333,25 | 333,35 | 0,48% | - |
| 30.07.2026 | 332,55 | 341,40 | 324,85 | 331,75 | -0,60% | 8,00 |
| 29.07.2026 | 348,45 | 350,25 | 333,45 | 333,75 | -3,29% | - |
| 28.07.2026 | 342,40 | 346,85 | 340,00 | 345,10 | 0,79% | 1,00 |
| 27.07.2026 | 341,65 | 344,65 | 339,25 | 342,40 | 0,94% | 4,00 |
| 24.07.2026 | 335,55 | 341,15 | 335,40 | 339,20 | 1,48% | 4,00 |
| 23.07.2026 | 327,00 | 340,85 | 325,90 | 334,25 | 2,11% | 15,00 |
| 22.07.2026 | 321,95 | 328,60 | 321,75 | 327,35 | 1,21% | 1,00 |
| 21.07.2026 | 325,10 | 327,25 | 317,55 | 323,45 | -0,23% | - |
| 20.07.2026 | 325,20 | 327,60 | 321,65 | 324,20 | 0,61% | 1,00 |
| 17.07.2026 | 321,15 | 329,00 | 320,55 | 322,25 | 0,00% | 1,00 |
| 16.07.2026 | 318,90 | 322,35 | 317,90 | 322,25 | 1,08% | 2,00 |
| 15.07.2026 | 324,40 | 325,95 | 317,95 | 318,80 | -1,59% | 13,00 |
| 14.07.2026 | 325,35 | 329,15 | 323,35 | 323,95 | -1,16% | 2,00 |
| 13.07.2026 | 328,55 | 330,60 | 324,65 | 327,75 | -0,46% | - |
| 10.07.2026 | 325,95 | 329,30 | 324,65 | 329,25 | 0,81% | - |
| 09.07.2026 | 327,45 | 328,40 | 323,00 | 326,60 | -0,08% | - |
| 08.07.2026 | 328,95 | 328,95 | 324,80 | 326,85 | -0,37% | 7,00 |
| 07.07.2026 | 329,75 | 333,70 | 326,95 | 328,05 | -0,12% | 1,00 |
| 06.07.2026 | 324,55 | 329,45 | 323,45 | 328,45 | 1,34% | 1,00 |
| 03.07.2026 | 326,50 | 326,65 | 321,60 | 324,10 | -0,60% | - |
| 02.07.2026 | 317,35 | 326,20 | 313,10 | 326,05 | 2,34% | - |
| 01.07.2026 | 310,10 | 320,50 | 309,75 | 318,60 | 3,11% | 21,00 |
| 30.06.2026 | 306,30 | 309,45 | 304,40 | 309,00 | 1,34% | 22,00 |
| 29.06.2026 | 305,60 | 307,80 | 303,80 | 304,90 | 0,61% | - |
| 26.06.2026 | 303,30 | 307,50 | 301,10 | 303,05 | 0,07% | - |
| 25.06.2026 | 303,10 | 309,35 | 300,90 | 302,85 | -0,16% | 1,00 |
| 24.06.2026 | 308,45 | 310,70 | 302,55 | 303,35 | -1,04% | 7,00 |
| 23.06.2026 | 301,20 | 307,40 | 298,70 | 306,55 | 1,93% | 1,00 |
| 22.06.2026 | 303,25 | 305,15 | 298,30 | 300,75 | -1,07% | 1,00 |
| 19.06.2026 | 304,90 | 306,15 | 300,55 | 304,00 | -0,88% | 25,00 |
| 18.06.2026 | 312,10 | 318,95 | 304,80 | 306,70 | -2,97% | 7,00 |
| 17.06.2026 | 313,65 | 316,75 | 311,55 | 316,10 | 1,02% | 11,00 |
| 16.06.2026 | 310,70 | 314,55 | 309,55 | 312,90 | 0,58% | 11,00 |
| 15.06.2026 | 310,50 | 312,55 | 307,35 | 311,10 | -0,08% | 7,00 |
| 12.06.2026 | 308,70 | 313,95 | 307,40 | 311,35 | -0,76% | 13,00 |
| 11.06.2026 | 295,70 | 314,95 | 294,95 | 313,75 | 5,80% | 21,00 |
| 10.06.2026 | 299,50 | 300,40 | 293,95 | 296,55 | -0,72% | 8,00 |
| 09.06.2026 | 295,20 | 298,90 | 294,15 | 298,70 | 1,12% | - |
| 08.06.2026 | 300,45 | 301,20 | 294,05 | 295,40 | -1,86% | 16,00 |
| 05.06.2026 | 293,20 | 301,45 | 292,75 | 301,00 | 2,70% | 1,00 |
| 04.06.2026 | 288,80 | 295,25 | 288,80 | 293,10 | -0,09% | - |
| 03.06.2026 | 290,45 | 294,85 | 288,65 | 293,35 | 0,63% | 3,00 |
| 02.06.2026 | 291,30 | 292,30 | 288,95 | 291,50 | -0,09% | 1,00 |
| 01.06.2026 | 296,80 | 300,10 | 291,30 | 291,75 | -2,44% | 59,00 |
| 29.05.2026 | 299,00 | 300,40 | 296,80 | 299,05 | -0,32% | - |
| 28.05.2026 | 296,50 | 301,60 | 294,10 | 300,00 | 1,49% | - |
| 27.05.2026 | 296,35 | 297,75 | 293,45 | 295,60 | -0,19% | 1,00 |
| 26.05.2026 | 295,35 | 296,80 | 293,50 | 296,15 | -0,60% | 8,00 |
| 25.05.2026 | 295,65 | 298,05 | 295,65 | 297,95 | 0,51% | - |
| 22.05.2026 | 291,50 | 296,65 | 290,50 | 296,45 | 1,45% | 3,00 |
| 21.05.2026 | 292,30 | 293,40 | 289,35 | 292,20 | 0,10% | - |
| 20.05.2026 | 294,60 | 296,10 | 291,05 | 291,90 | -0,65% | - |
| 19.05.2026 | 294,30 | 295,55 | 292,40 | 293,80 | 0,51% | - |
| 18.05.2026 | 287,70 | 292,65 | 284,70 | 292,30 | 1,42% | - |
| 15.05.2026 | 291,90 | 293,95 | 288,10 | 288,20 | -1,15% | 8,00 |
| 14.05.2026 | 292,05 | 293,75 | 290,15 | 291,55 | -0,03% | - |
| 13.05.2026 | 294,80 | 296,30 | 290,45 | 291,65 | -1,40% | - |
| 12.05.2026 | 293,45 | 295,85 | 292,25 | 295,80 | 1,63% | 14,00 |
| 11.05.2026 | 293,80 | 295,85 | 290,30 | 291,05 | -1,22% | 1,00 |
| 08.05.2026 | 295,70 | 296,75 | 291,90 | 294,65 | 0,05% | 10,00 |
| 07.05.2026 | 293,70 | 297,65 | 292,60 | 294,50 | -0,25% | - |
| 06.05.2026 | 296,45 | 297,95 | 292,90 | 295,25 | -1,02% | 26,00 |
| 05.05.2026 | 298,80 | 300,70 | 294,40 | 298,30 | 0,07% | 14,00 |
| 04.05.2026 | 295,10 | 301,80 | 293,80 | 298,10 | 2,48% | 5,00 |
| 30.04.2026 | 290,10 | 294,45 | 285,90 | 290,90 | 0,33% | 40,00 |
| 29.04.2026 | 268,85 | 298,85 | 266,45 | 289,95 | 9,07% | 4,00 |
| 28.04.2026 | 267,10 | 269,55 | 262,40 | 265,85 | -0,17% | 24,00 |
| 27.04.2026 | 266,85 | 271,50 | 265,65 | 266,30 | -0,32% | 2,00 |
| 24.04.2026 | 272,50 | 274,05 | 265,40 | 267,15 | -1,78% | 5,00 |
| 23.04.2026 | 274,10 | 276,05 | 269,90 | 272,00 | -0,73% | 44,00 |
| 22.04.2026 | 279,15 | 279,55 | 271,40 | 274,00 | -1,14% | 340,00 |
| 21.04.2026 | 281,30 | 284,10 | 275,95 | 277,15 | -1,75% | - |
| 20.04.2026 | 285,30 | 286,40 | 281,65 | 282,10 | -0,91% | - |
| 17.04.2026 | 284,30 | 286,15 | 282,10 | 284,70 | 0,12% | - |
| 16.04.2026 | 286,45 | 289,55 | 281,95 | 284,35 | -0,80% | - |
| 15.04.2026 | 287,75 | 289,80 | 285,65 | 286,65 | -0,12% | 1,00 |
| 14.04.2026 | 289,60 | 289,90 | 286,25 | 287,00 | -0,62% | 7,00 |
| 13.04.2026 | 285,90 | 289,50 | 283,95 | 288,80 | 1,33% | - |
| 10.04.2026 | 292,65 | 293,05 | 283,90 | 285,00 | -3,16% | 25,00 |
| 09.04.2026 | 300,50 | 300,75 | 293,60 | 294,30 | -1,98% | - |
| 08.04.2026 | 301,80 | 301,90 | 294,20 | 300,25 | 0,10% | 5,00 |
| 07.04.2026 | 304,75 | 305,50 | 299,95 | 299,95 | -0,65% | 13,00 |
| 02.04.2026 | 300,35 | 305,35 | 300,35 | 301,92 | -0,50% | 1,00 |
| 01.04.2026 | 297,23 | 304,38 | 296,83 | 303,45 | 1,72% | 53,00 |
| 31.03.2026 | 296,20 | 301,35 | 295,63 | 298,33 | 1,01% | 15,00 |
| 30.03.2026 | 301,35 | 309,10 | 294,85 | 295,35 | -2,17% | 17,00 |
| 27.03.2026 | 309,55 | 309,55 | 301,58 | 301,90 | -1,44% | - |
| 26.03.2026 | 304,40 | 309,15 | 303,50 | 306,30 | 0,29% | 1,00 |
| 25.03.2026 | 300,55 | 305,90 | 299,00 | 305,42 | 1,99% | 7,00 |
| 24.03.2026 | 299,35 | 300,67 | 297,13 | 299,48 | 0,03% | - |
| 23.03.2026 | 300,30 | 303,15 | 291,00 | 299,38 | 0,11% | 164,00 |
| 20.03.2026 | 302,48 | 303,77 | 296,92 | 299,05 | -0,85% | 21,00 |
| 19.03.2026 | 308,40 | 308,92 | 298,70 | 301,63 | -2,28% | 28,00 |
| 18.03.2026 | 308,02 | 311,52 | 306,98 | 308,67 | -0,10% | 2,00 |
| 17.03.2026 | 308,00 | 309,55 | 305,55 | 308,98 | 0,32% | 16,00 |
| 16.03.2026 | 308,98 | 310,55 | 305,98 | 307,98 | -0,28% | 12,00 |
| 13.03.2026 | 309,33 | 313,27 | 305,92 | 308,83 | 0,06% | 7,00 |
| 12.03.2026 | 305,38 | 310,00 | 303,05 | 308,65 | 0,90% | 12,00 |
| 11.03.2026 | 305,58 | 307,58 | 303,20 | 305,90 | -0,47% | 18,00 |