247,700€
-0,31%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 239,08 | 244,60 | 238,93 | 242,73 | 1,80% | 175,00 |
| 07.05.2025 | 239,27 | 241,60 | 236,08 | 238,43 | 0,12% | 176,00 |
| 06.05.2025 | 240,15 | 240,75 | 236,45 | 238,15 | -0,95% | 147,00 |
| 05.05.2025 | 240,20 | 242,30 | 239,15 | 240,43 | -0,35% | 143,00 |
| 02.05.2025 | 239,88 | 243,33 | 235,63 | 241,27 | 0,42% | 244,00 |
| 30.04.2025 | 238,90 | 240,48 | 236,33 | 240,27 | 0,47% | 78,00 |
| 29.04.2025 | 241,50 | 243,50 | 237,68 | 239,15 | 0,35% | 1.142,00 |
| 28.04.2025 | 238,50 | 243,33 | 236,30 | 238,33 | -0,57% | 478,00 |
| 25.04.2025 | 239,88 | 241,08 | 235,95 | 239,70 | 0,26% | 343,00 |
| 24.04.2025 | 233,85 | 239,08 | 230,60 | 239,08 | 1,83% | 134,00 |
| 23.04.2025 | 243,05 | 245,13 | 232,80 | 234,77 | -2,28% | 228,00 |
| 22.04.2025 | 236,58 | 240,95 | 232,63 | 240,25 | -0,96% | 325,00 |
| 17.04.2025 | 244,63 | 245,40 | 240,58 | 242,58 | -0,25% | 585,00 |
| 16.04.2025 | 242,60 | 246,95 | 241,10 | 243,18 | -1,02% | 403,00 |
| 15.04.2025 | 245,38 | 248,10 | 244,50 | 245,68 | 0,03% | 333,00 |
| 14.04.2025 | 243,63 | 246,90 | 242,75 | 245,60 | 0,68% | 162,00 |
| 11.04.2025 | 240,73 | 245,23 | 234,90 | 243,95 | 0,39% | 177,00 |
| 10.04.2025 | 247,30 | 248,15 | 235,08 | 243,00 | -2,30% | 304,00 |
| 09.04.2025 | 228,38 | 249,08 | 226,00 | 248,73 | 7,15% | 313,00 |
| 08.04.2025 | 227,68 | 238,90 | 226,75 | 232,13 | 2,36% | 409,00 |
| 07.04.2025 | 223,65 | 231,13 | 205,05 | 226,77 | -0,66% | 1.974,00 |
| 04.04.2025 | 242,90 | 246,60 | 228,15 | 228,27 | -6,59% | 1.713,00 |
| 03.04.2025 | 252,00 | 252,00 | 244,15 | 244,38 | -3,96% | 904,00 |
| 02.04.2025 | 253,88 | 256,38 | 250,70 | 254,45 | 0,20% | 352,00 |
| 01.04.2025 | 251,68 | 254,30 | 250,95 | 253,95 | 0,71% | 381,00 |
| 31.03.2025 | 247,65 | 253,30 | 245,80 | 252,15 | 1,64% | 377,00 |
| 28.03.2025 | 249,63 | 250,65 | 246,95 | 248,08 | -0,62% | 367,00 |
| 27.03.2025 | 250,40 | 251,45 | 248,75 | 249,63 | -0,44% | 392,00 |
| 26.03.2025 | 247,93 | 251,43 | 247,20 | 250,73 | 1,16% | 186,00 |
| 25.03.2025 | 246,15 | 248,20 | 245,00 | 247,85 | 0,61% | 213,00 |
| 24.03.2025 | 244,15 | 246,52 | 242,85 | 246,35 | 1,10% | 528,00 |
| 21.03.2025 | 244,75 | 245,45 | 240,05 | 243,68 | -0,45% | 183,00 |
| 20.03.2025 | 245,77 | 247,95 | 243,95 | 244,77 | -0,44% | 368,00 |
| 19.03.2025 | 244,95 | 247,98 | 244,70 | 245,85 | 0,59% | 392,00 |
| 18.03.2025 | 243,20 | 245,55 | 241,65 | 244,40 | 0,69% | 719,00 |
| 17.03.2025 | 240,73 | 244,90 | 239,85 | 242,73 | 0,84% | 969,00 |
| 14.03.2025 | 241,43 | 241,95 | 238,38 | 240,70 | -0,02% | 355,00 |
| 13.03.2025 | 239,15 | 242,40 | 238,35 | 240,75 | 0,83% | 315,00 |
| 12.03.2025 | 241,55 | 243,60 | 238,05 | 238,77 | -1,26% | 444,00 |
| 11.03.2025 | 250,80 | 251,35 | 239,95 | 241,83 | -3,72% | 606,00 |
| 10.03.2025 | 250,08 | 257,80 | 245,90 | 251,18 | 0,23% | 1.720,00 |
| 07.03.2025 | 244,52 | 251,20 | 241,65 | 250,60 | 2,13% | 1.902,00 |
| 06.03.2025 | 242,50 | 246,58 | 239,13 | 245,38 | 0,71% | 1.368,00 |
| 05.03.2025 | 244,95 | 245,05 | 233,85 | 243,65 | 3,00% | 2.871,00 |
| 04.03.2025 | 242,77 | 244,48 | 235,95 | 236,55 | -2,33% | 948,00 |
| 03.03.2025 | 245,43 | 248,90 | 240,70 | 242,20 | -0,67% | 2.290,00 |
| 28.02.2025 | 241,25 | 244,27 | 240,70 | 243,83 | 0,85% | 347,00 |
| 27.02.2025 | 238,23 | 242,70 | 237,55 | 241,77 | 1,78% | 1.203,00 |
| 26.02.2025 | 237,60 | 240,45 | 236,08 | 237,55 | -0,02% | 617,00 |
| 25.02.2025 | 235,43 | 238,83 | 234,80 | 237,60 | 0,96% | 532,00 |
| 24.02.2025 | 231,05 | 237,15 | 230,25 | 235,35 | 1,30% | 1.283,00 |
| 21.02.2025 | 235,00 | 238,60 | 230,60 | 232,33 | -0,92% | 597,00 |
| 20.02.2025 | 233,00 | 235,33 | 231,00 | 234,48 | 0,22% | 1.406,00 |
| 19.02.2025 | 231,25 | 236,18 | 231,25 | 233,95 | 0,81% | 533,00 |
| 18.02.2025 | 235,30 | 237,45 | 231,18 | 232,08 | -1,13% | 1.008,00 |
| 17.02.2025 | 229,80 | 238,10 | 229,55 | 234,73 | 1,77% | 1.903,00 |
| 14.02.2025 | 234,02 | 235,85 | 228,75 | 230,65 | -1,99% | 1.328,00 |
| 13.02.2025 | 241,52 | 242,90 | 232,88 | 235,33 | -2,67% | 1.125,00 |
| 12.02.2025 | 247,75 | 248,15 | 241,48 | 241,77 | -2,45% | 494,00 |
| 11.02.2025 | 248,40 | 249,55 | 246,45 | 247,85 | -0,21% | 213,00 |
| 10.02.2025 | 246,55 | 249,60 | 245,35 | 248,38 | 0,67% | 187,00 |
| 07.02.2025 | 244,90 | 249,05 | 243,85 | 246,73 | 0,37% | 950,00 |
| 06.02.2025 | 248,10 | 250,60 | 243,85 | 245,83 | -1,01% | 511,00 |