276,750€
0,46%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 276,60 | 280,83 | 275,88 | 278,95 | 1,26% | 90,00 |
| 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 |
| 10.07.2025 | 257,73 | 260,52 | 254,33 | 259,42 | 1,38% | 855,00 |
| 09.07.2025 | 253,52 | 255,93 | 253,02 | 255,90 | 1,05% | 648,00 |
| 08.07.2025 | 251,00 | 257,55 | 250,05 | 253,25 | 0,65% | 429,00 |
| 07.07.2025 | 252,25 | 253,73 | 250,25 | 251,63 | 0,28% | 875,00 |
| 04.07.2025 | 249,50 | 252,55 | 249,20 | 250,93 | 0,11% | 791,00 |
| 03.07.2025 | 248,00 | 251,30 | 247,10 | 250,65 | 0,66% | 115,00 |
| 02.07.2025 | 249,95 | 254,00 | 246,52 | 249,00 | -0,11% | 1.950,00 |
| 01.07.2025 | 248,25 | 249,58 | 245,43 | 249,27 | 0,53% | 709,00 |
| 30.06.2025 | 249,95 | 249,98 | 247,60 | 247,95 | -0,21% | 654,00 |
| 27.06.2025 | 248,65 | 251,55 | 246,45 | 248,48 | -0,25% | 806,00 |
| 26.06.2025 | 244,90 | 250,10 | 243,95 | 249,10 | 1,53% | 579,00 |
| 25.06.2025 | 242,05 | 246,20 | 241,15 | 245,35 | 1,28% | 254,00 |
| 24.06.2025 | 244,02 | 245,00 | 240,77 | 242,25 | -0,69% | 234,00 |
| 23.06.2025 | 243,05 | 249,00 | 241,30 | 243,93 | 0,94% | 1.698,00 |
| 20.06.2025 | 244,15 | 245,30 | 239,23 | 241,65 | -0,99% | 158,00 |
| 19.06.2025 | 242,80 | 247,00 | 241,65 | 244,08 | 0,65% | 360,00 |
| 18.06.2025 | 244,80 | 248,00 | 241,85 | 242,50 | -0,98% | 1.829,00 |
| 17.06.2025 | 241,15 | 245,38 | 239,95 | 244,90 | 1,47% | 636,00 |
| 16.06.2025 | 245,05 | 247,40 | 240,23 | 241,35 | -1,48% | 590,00 |
| 13.06.2025 | 252,00 | 255,35 | 244,73 | 244,98 | 1,39% | 842,00 |
| 12.06.2025 | 238,88 | 241,73 | 236,35 | 241,63 | 0,57% | 561,00 |
| 11.06.2025 | 242,58 | 243,65 | 233,75 | 240,25 | -1,06% | 134,00 |
| 10.06.2025 | 242,83 | 244,15 | 241,48 | 242,83 | -0,01% | 223,00 |
| 09.06.2025 | 241,50 | 243,38 | 240,13 | 242,85 | 0,05% | 96,00 |
| 06.06.2025 | 240,27 | 243,85 | 238,80 | 242,73 | 1,24% | 372,00 |
| 05.06.2025 | 240,95 | 241,40 | 237,68 | 239,75 | -0,54% | 419,00 |
| 04.06.2025 | 242,98 | 243,80 | 240,77 | 241,05 | -0,80% | 326,00 |
| 03.06.2025 | 241,08 | 243,35 | 239,80 | 243,00 | 0,90% | 187,00 |
| 02.06.2025 | 244,15 | 244,95 | 239,80 | 240,83 | -1,75% | 204,00 |
| 30.05.2025 | 242,75 | 245,68 | 241,15 | 245,13 | 1,25% | 239,00 |
| 29.05.2025 | 245,00 | 245,30 | 239,15 | 242,10 | -0,11% | 260,00 |
| 28.05.2025 | 246,88 | 249,95 | 242,05 | 242,38 | -1,65% | 439,00 |
| 27.05.2025 | 244,20 | 246,77 | 242,75 | 246,45 | 0,90% | 519,00 |
| 26.05.2025 | 242,60 | 245,45 | 241,55 | 244,25 | 0,96% | 162,00 |
| 23.05.2025 | 244,58 | 245,70 | 241,05 | 241,93 | -1,48% | 241,00 |
| 22.05.2025 | 245,13 | 247,13 | 243,95 | 245,55 | 0,11% | 114,00 |
| 21.05.2025 | 248,02 | 248,90 | 243,98 | 245,27 | -1,65% | 126,00 |
| 20.05.2025 | 249,77 | 251,23 | 248,60 | 249,40 | -0,32% | 163,00 |
| 19.05.2025 | 250,55 | 251,40 | 246,70 | 250,20 | -0,57% | 313,00 |
| 16.05.2025 | 248,30 | 252,80 | 248,25 | 251,63 | 1,09% | 308,00 |
| 15.05.2025 | 241,15 | 249,27 | 240,48 | 248,90 | 2,71% | 212,00 |
| 14.05.2025 | 244,95 | 244,95 | 238,45 | 242,33 | -0,76% | 615,00 |
| 13.05.2025 | 248,30 | 249,45 | 243,93 | 244,18 | -1,95% | 206,00 |
| 12.05.2025 | 243,27 | 249,08 | 241,75 | 249,02 | 3,28% | 616,00 |
| 09.05.2025 | 242,20 | 242,80 | 238,77 | 241,13 | -0,66% | 705,00 |