306,900€
-2,91%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 312,10 | 318,95 | 306,15 | 306,15 | -3,15% | 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 |
| 10.03.2026 | 311,08 | 314,50 | 305,17 | 307,35 | -1,01% | 1,00 |
| 09.03.2026 | 312,88 | 325,00 | 308,00 | 310,50 | -0,71% | 57,00 |
| 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 |