294,225€
0,24%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 294,30 | 294,40 | 292,15 | 293,17 | -0,12% | 10,00 |
| 26.11.2025 | 294,80 | 296,02 | 293,15 | 293,52 | -0,75% | 304,00 |
| 25.11.2025 | 293,33 | 296,42 | 291,88 | 295,75 | 0,81% | 231,00 |
| 24.11.2025 | 296,65 | 296,85 | 290,42 | 293,38 | -0,56% | 618,00 |
| 21.11.2025 | 294,30 | 297,42 | 291,50 | 295,02 | -0,01% | 846,00 |
| 20.11.2025 | 297,70 | 301,83 | 293,85 | 295,05 | -0,67% | 497,00 |
| 19.11.2025 | 294,50 | 297,90 | 291,73 | 297,05 | 0,63% | 270,00 |
| 18.11.2025 | 295,15 | 297,17 | 290,05 | 295,20 | 0,11% | 381,00 |
| 17.11.2025 | 296,63 | 299,25 | 294,50 | 294,88 | -0,68% | 192,00 |
| 14.11.2025 | 295,60 | 297,42 | 292,95 | 296,90 | 0,43% | 548,00 |
| 13.11.2025 | 302,13 | 302,95 | 294,55 | 295,63 | -1,99% | 351,00 |
| 12.11.2025 | 304,95 | 306,08 | 301,48 | 301,63 | -0,63% | 319,00 |
| 11.11.2025 | 303,60 | 304,95 | 300,20 | 303,55 | 0,50% | 265,00 |
| 10.11.2025 | 300,25 | 302,65 | 298,30 | 302,05 | 0,69% | 534,00 |
| 07.11.2025 | 295,25 | 300,15 | 292,90 | 299,98 | 1,63% | 313,00 |
| 06.11.2025 | 297,90 | 298,90 | 294,30 | 295,17 | -1,36% | 178,00 |
| 05.11.2025 | 300,25 | 301,75 | 297,50 | 299,25 | 0,03% | 226,00 |
| 04.11.2025 | 295,92 | 300,45 | 295,05 | 299,17 | 0,94% | 480,00 |
| 03.11.2025 | 298,85 | 300,65 | 295,02 | 296,40 | -1,02% | 128,00 |
| 31.10.2025 | 298,85 | 299,55 | 296,20 | 299,45 | 0,23% | 497,00 |
| 30.10.2025 | 295,48 | 301,92 | 294,60 | 298,77 | 1,33% | 647,00 |
| 29.10.2025 | 298,27 | 299,08 | 292,52 | 294,85 | -0,91% | 960,00 |
| 28.10.2025 | 304,30 | 304,30 | 296,85 | 297,55 | -1,69% | 413,00 |
| 27.10.2025 | 303,60 | 305,75 | 297,50 | 302,67 | 0,48% | 1.232,00 |
| 24.10.2025 | 296,35 | 309,13 | 295,23 | 301,23 | 2,43% | 552,00 |
| 23.10.2025 | 290,85 | 295,05 | 290,85 | 294,08 | 0,88% | 369,00 |
| 22.10.2025 | 293,63 | 297,70 | 291,33 | 291,50 | -0,66% | 388,00 |
| 21.10.2025 | 289,88 | 294,15 | 288,70 | 293,45 | 1,31% | 1.113,00 |
| 20.10.2025 | 284,23 | 290,20 | 283,15 | 289,65 | 1,88% | 230,00 |
| 17.10.2025 | 281,15 | 284,35 | 277,65 | 284,30 | 0,62% | 471,00 |
| 16.10.2025 | 284,95 | 288,00 | 281,65 | 282,55 | -1,05% | 517,00 |
| 15.10.2025 | 288,15 | 292,70 | 281,67 | 285,55 | -1,59% | 560,00 |
| 14.10.2025 | 298,00 | 299,00 | 287,73 | 290,15 | 0,42% | 452,00 |
| 13.10.2025 | 287,80 | 291,50 | 286,65 | 288,92 | 0,70% | 434,00 |
| 10.10.2025 | 295,98 | 297,85 | 286,90 | 286,92 | -3,25% | 815,00 |
| 09.10.2025 | 297,50 | 299,95 | 296,50 | 296,58 | -0,39% | 220,00 |
| 08.10.2025 | 295,40 | 299,60 | 294,05 | 297,75 | 0,77% | 288,00 |
| 07.10.2025 | 294,95 | 298,75 | 293,83 | 295,48 | 0,06% | 605,00 |
| 06.10.2025 | 294,17 | 298,00 | 293,15 | 295,30 | 0,87% | 706,00 |
| 03.10.2025 | 291,33 | 294,30 | 290,25 | 292,75 | 0,63% | 433,00 |
| 02.10.2025 | 290,77 | 291,45 | 289,10 | 290,92 | 0,16% | 255,00 |
| 01.10.2025 | 289,75 | 291,65 | 286,58 | 290,45 | 0,24% | 693,00 |
| 30.09.2025 | 283,05 | 289,75 | 281,95 | 289,75 | 2,30% | 852,00 |
| 29.09.2025 | 282,95 | 288,00 | 280,90 | 283,23 | 0,43% | 831,00 |
| 26.09.2025 | 277,85 | 282,90 | 276,95 | 282,00 | 1,53% | 771,00 |
| 25.09.2025 | 276,60 | 280,83 | 275,88 | 277,75 | 0,83% | 242,00 |
| 24.09.2025 | 274,05 | 277,25 | 273,90 | 275,48 | 0,76% | 789,00 |
| 23.09.2025 | 273,20 | 276,08 | 271,85 | 273,40 | -0,04% | 473,00 |
| 22.09.2025 | 275,98 | 276,90 | 272,60 | 273,50 | -0,83% | 380,00 |
| 19.09.2025 | 275,95 | 277,05 | 273,80 | 275,80 | -0,04% | 262,00 |
| 18.09.2025 | 276,20 | 277,35 | 273,90 | 275,90 | 0,15% | 350,00 |
| 17.09.2025 | 276,30 | 277,13 | 274,30 | 275,48 | 0,03% | 378,00 |
| 16.09.2025 | 277,38 | 278,20 | 274,98 | 275,40 | -0,87% | 264,00 |
| 15.09.2025 | 277,10 | 279,20 | 276,65 | 277,83 | 0,00% | 250,00 |
| 12.09.2025 | 282,00 | 282,10 | 277,63 | 277,83 | -0,44% | 305,00 |
| 11.09.2025 | 276,33 | 279,38 | 274,77 | 279,05 | 1,36% | 156,00 |
| 10.09.2025 | 275,35 | 276,33 | 271,90 | 275,30 | 0,30% | 227,00 |
| 09.09.2025 | 274,13 | 275,60 | 272,00 | 274,48 | 0,27% | 175,00 |
| 08.09.2025 | 276,00 | 276,55 | 272,05 | 273,73 | -0,64% | 160,00 |
| 05.09.2025 | 276,40 | 279,05 | 272,45 | 275,48 | -0,47% | 296,00 |
| 04.09.2025 | 276,85 | 278,10 | 275,45 | 276,77 | -0,05% | 344,00 |
| 03.09.2025 | 278,33 | 279,50 | 275,15 | 276,92 | -0,53% | 121,00 |
| 02.09.2025 | 277,50 | 279,50 | 276,92 | 278,40 | 0,34% | 246,00 |
| 01.09.2025 | 277,13 | 278,25 | 275,65 | 277,45 | 0,03% | 100,00 |
| 29.08.2025 | 278,25 | 279,45 | 276,70 | 277,38 | -0,27% | 192,00 |
| 28.08.2025 | 279,95 | 280,80 | 276,90 | 278,13 | -0,58% | 385,00 |
| 27.08.2025 | 277,13 | 280,08 | 277,08 | 279,75 | 1,07% | 670,00 |
| 26.08.2025 | 274,77 | 277,20 | 274,35 | 276,80 | 0,47% | 296,00 |
| 25.08.2025 | 272,50 | 276,95 | 271,45 | 275,50 | 1,00% | 575,00 |
| 22.08.2025 | 273,27 | 274,70 | 271,55 | 272,77 | 0,08% | 249,00 |
| 21.08.2025 | 272,58 | 274,05 | 270,45 | 272,55 | 0,04% | 597,00 |
| 20.08.2025 | 271,50 | 273,23 | 270,35 | 272,45 | 0,32% | 520,00 |
| 19.08.2025 | 269,85 | 271,67 | 267,35 | 271,58 | 1,02% | 364,00 |
| 18.08.2025 | 267,20 | 271,00 | 267,20 | 268,83 | 0,35% | 228,00 |
| 15.08.2025 | 271,80 | 272,17 | 267,58 | 267,88 | -1,22% | 106,00 |
| 14.08.2025 | 271,05 | 273,80 | 270,45 | 271,17 | -0,14% | 256,00 |
| 13.08.2025 | 268,75 | 271,55 | 267,50 | 271,55 | 0,94% | 244,00 |
| 12.08.2025 | 271,15 | 272,15 | 267,45 | 269,02 | -0,91% | 574,00 |
| 11.08.2025 | 269,95 | 271,50 | 268,10 | 271,50 | 0,65% | 533,00 |
| 08.08.2025 | 268,65 | 270,90 | 267,40 | 269,75 | 0,49% | 256,00 |
| 07.08.2025 | 269,88 | 271,90 | 266,50 | 268,42 | -0,68% | 384,00 |
| 06.08.2025 | 271,60 | 272,80 | 269,73 | 270,25 | -0,27% | 131,00 |
| 05.08.2025 | 271,05 | 272,15 | 270,05 | 270,98 | 0,24% | 154,00 |
| 04.08.2025 | 268,98 | 272,80 | 267,90 | 270,33 | 0,65% | 474,00 |
| 01.08.2025 | 272,27 | 274,00 | 265,38 | 268,58 | -1,49% | 432,00 |
| 31.07.2025 | 273,25 | 274,50 | 271,40 | 272,63 | -0,24% | 548,00 |
| 30.07.2025 | 272,55 | 274,73 | 271,75 | 273,27 | 0,39% | 341,00 |
| 29.07.2025 | 270,65 | 274,58 | 268,80 | 272,23 | 0,88% | 1.330,00 |
| 28.07.2025 | 267,05 | 272,45 | 267,05 | 269,85 | 0,92% | 398,00 |
| 25.07.2025 | 267,77 | 270,50 | 265,60 | 267,40 | 0,08% | 918,00 |
| 24.07.2025 | 267,80 | 273,85 | 267,00 | 267,17 | -0,73% | 778,00 |
| 23.07.2025 | 254,02 | 271,85 | 252,40 | 269,15 | 6,32% | 1.071,00 |
| 22.07.2025 | 254,18 | 255,77 | 249,45 | 253,15 | -0,36% | 357,00 |
| 21.07.2025 | 257,17 | 258,20 | 253,98 | 254,08 | -1,25% | 397,00 |
| 18.07.2025 | 258,90 | 259,85 | 256,30 | 257,30 | -0,61% | 320,00 |
| 17.07.2025 | 258,20 | 260,23 | 257,70 | 258,88 | 0,41% | 154,00 |
| 16.07.2025 | 259,65 | 260,95 | 254,50 | 257,83 | -0,64% | 249,00 |
| 15.07.2025 | 261,02 | 263,00 | 259,35 | 259,48 | -0,71% | 490,00 |
| 14.07.2025 | 258,25 | 262,15 | 257,15 | 261,33 | 1,05% | 430,00 |
| 11.07.2025 | 259,13 | 260,60 | 257,30 | 258,60 | -0,32% | 691,00 |