255,500€
0,52%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 253,35 | 256,38 | 252,95 | 255,43 | 0,49% | 160,00 |
| 02.01.2025 | 254,48 | 257,70 | 253,55 | 254,18 | 0,20% | 296,00 |
| 30.12.2024 | 254,80 | 255,85 | 252,75 | 253,68 | -0,65% | 123,00 |
| 27.12.2024 | 255,77 | 256,55 | 254,00 | 255,33 | 0,27% | 379,00 |
| 23.12.2024 | 252,95 | 258,00 | 252,20 | 254,63 | 0,60% | 10.634,00 |
| 20.12.2024 | 249,50 | 256,45 | 249,18 | 253,10 | 0,79% | 572,00 |
| 19.12.2024 | 252,68 | 253,65 | 248,35 | 251,13 | -0,99% | 364,00 |
| 18.12.2024 | 253,02 | 256,98 | 251,35 | 253,63 | 0,28% | 670,00 |
| 17.12.2024 | 253,23 | 254,65 | 251,58 | 252,93 | 0,06% | 535,00 |
| 16.12.2024 | 249,55 | 256,40 | 247,25 | 252,77 | 0,89% | 764,00 |
| 13.12.2024 | 250,50 | 253,60 | 249,77 | 250,55 | -0,21% | 853,00 |
| 12.12.2024 | 252,27 | 252,27 | 242,70 | 251,08 | -0,60% | 2.072,00 |
| 11.12.2024 | 256,52 | 257,05 | 251,45 | 252,60 | -1,65% | 444,00 |
| 10.12.2024 | 255,25 | 259,02 | 253,55 | 256,83 | 0,39% | 492,00 |
| 09.12.2024 | 257,60 | 258,55 | 254,70 | 255,83 | -0,53% | 466,00 |
| 06.12.2024 | 260,15 | 261,85 | 256,65 | 257,20 | -1,14% | 865,00 |
| 05.12.2024 | 264,17 | 264,70 | 260,17 | 260,17 | -1,43% | 306,00 |
| 04.12.2024 | 263,90 | 265,05 | 262,00 | 263,95 | 0,12% | 217,00 |
| 03.12.2024 | 263,42 | 264,73 | 260,95 | 263,63 | 0,19% | 395,00 |
| 02.12.2024 | 270,50 | 272,05 | 262,35 | 263,13 | -2,12% | 571,00 |
| 29.11.2024 | 267,63 | 269,63 | 266,80 | 268,83 | 0,24% | 79,00 |
| 28.11.2024 | 267,92 | 268,95 | 267,55 | 268,17 | 0,34% | 41,00 |
| 27.11.2024 | 269,15 | 271,38 | 267,20 | 267,27 | -0,73% | 215,00 |
| 26.11.2024 | 268,63 | 270,55 | 266,33 | 269,25 | 0,46% | 165,00 |
| 25.11.2024 | 269,63 | 271,80 | 266,38 | 268,02 | -0,92% | 461,00 |
| 22.11.2024 | 267,35 | 272,38 | 266,60 | 270,52 | 1,37% | 188,00 |
| 21.11.2024 | 264,50 | 269,55 | 264,50 | 266,88 | 0,52% | 466,00 |
| 20.11.2024 | 264,75 | 267,50 | 264,05 | 265,50 | 0,01% | 449,00 |
| 19.11.2024 | 270,48 | 275,77 | 264,02 | 265,48 | -1,71% | 953,00 |
| 18.11.2024 | 273,67 | 274,20 | 270,10 | 270,10 | -1,20% | 531,00 |
| 15.11.2024 | 276,45 | 279,42 | 271,10 | 273,38 | -1,65% | 350,00 |
| 14.11.2024 | 297,55 | 299,95 | 276,52 | 277,95 | -6,50% | 1.013,00 |
| 13.11.2024 | 293,33 | 299,65 | 292,10 | 297,27 | 1,17% | 577,00 |
| 12.11.2024 | 294,05 | 298,75 | 292,83 | 293,85 | -0,18% | 719,00 |
| 11.11.2024 | 290,00 | 296,90 | 288,65 | 294,38 | 2,00% | 766,00 |
| 08.11.2024 | 283,95 | 289,45 | 282,92 | 288,60 | 1,86% | 261,00 |
| 07.11.2024 | 287,15 | 288,40 | 281,95 | 283,33 | -1,35% | 470,00 |
| 06.11.2024 | 279,02 | 287,95 | 278,45 | 287,20 | 5,69% | 1.458,00 |
| 05.11.2024 | 270,05 | 272,20 | 268,75 | 271,75 | 0,68% | 369,00 |
| 04.11.2024 | 268,95 | 271,05 | 267,00 | 269,92 | -0,19% | 326,00 |
| 01.11.2024 | 269,45 | 271,80 | 261,00 | 270,45 | 0,44% | 668,00 |
| 31.10.2024 | 277,27 | 277,85 | 267,85 | 269,27 | -3,00% | 486,00 |
| 30.10.2024 | 278,75 | 280,45 | 276,85 | 277,60 | -0,53% | 394,00 |
| 29.10.2024 | 280,95 | 282,95 | 279,02 | 279,08 | -0,66% | 168,00 |
| 28.10.2024 | 280,73 | 281,83 | 279,35 | 280,92 | 0,29% | 34,00 |
| 25.10.2024 | 278,27 | 281,58 | 277,50 | 280,13 | 0,59% | 115,00 |
| 24.10.2024 | 280,80 | 282,90 | 278,20 | 278,48 | -1,33% | 50,00 |
| 23.10.2024 | 280,90 | 286,85 | 278,83 | 282,23 | -0,60% | 362,00 |
| 22.10.2024 | 284,52 | 286,58 | 281,17 | 283,92 | -0,30% | 266,00 |
| 21.10.2024 | 284,95 | 286,17 | 283,15 | 284,77 | 0,26% | 141,00 |
| 18.10.2024 | 284,25 | 285,77 | 282,15 | 284,02 | -0,20% | 439,00 |
| 17.10.2024 | 281,75 | 284,60 | 279,65 | 284,60 | 1,40% | 679,00 |
| 16.10.2024 | 275,55 | 281,92 | 273,45 | 280,67 | 1,86% | 872,00 |
| 15.10.2024 | 277,33 | 278,50 | 275,30 | 275,55 | -0,57% | 226,00 |
| 14.10.2024 | 272,95 | 277,30 | 272,85 | 277,13 | 1,16% | 308,00 |
| 11.10.2024 | 269,77 | 273,95 | 267,73 | 273,95 | 1,15% | 173,00 |
| 10.10.2024 | 272,90 | 273,85 | 270,10 | 270,83 | -0,87% | 135,00 |
| 09.10.2024 | 270,42 | 274,20 | 269,60 | 273,20 | 0,93% | 155,00 |
| 08.10.2024 | 271,75 | 272,50 | 269,05 | 270,67 | -0,05% | 339,00 |
| 07.10.2024 | 273,05 | 274,70 | 270,38 | 270,80 | -1,11% | 274,00 |
| 04.10.2024 | 271,88 | 275,30 | 270,75 | 273,85 | 0,87% | 258,00 |
| 03.10.2024 | 274,35 | 276,35 | 271,50 | 271,50 | -1,17% | 210,00 |
| 02.10.2024 | 275,63 | 278,20 | 274,45 | 274,73 | -0,38% | 472,00 |
| 01.10.2024 | 271,20 | 277,58 | 266,30 | 275,77 | 1,70% | 404,00 |
| 30.09.2024 | 268,88 | 271,42 | 266,05 | 271,17 | 0,89% | 375,00 |
| 27.09.2024 | 269,35 | 270,75 | 268,35 | 268,77 | -0,11% | 189,00 |
| 26.09.2024 | 270,10 | 272,55 | 268,25 | 269,08 | -0,66% | 605,00 |
| 25.09.2024 | 271,73 | 274,00 | 270,58 | 270,85 | -0,72% | 91,00 |
| 24.09.2024 | 277,15 | 277,85 | 272,20 | 272,83 | -1,51% | 221,00 |
| 23.09.2024 | 274,15 | 278,15 | 274,15 | 277,00 | 0,72% | 606,00 |
| 20.09.2024 | 273,02 | 275,60 | 271,65 | 275,02 | 0,78% | - |
| 19.09.2024 | 271,60 | 274,63 | 270,40 | 272,90 | 0,23% | 350,00 |
| 18.09.2024 | 273,45 | 275,40 | 270,55 | 272,27 | -0,48% | 68,00 |
| 17.09.2024 | 276,30 | 278,65 | 272,25 | 273,58 | -1,08% | 226,00 |
| 16.09.2024 | 274,25 | 277,77 | 270,00 | 276,58 | 0,54% | 671,00 |
| 13.09.2024 | 271,20 | 275,92 | 270,20 | 275,10 | 1,36% | 223,00 |
| 12.09.2024 | 272,25 | 273,45 | 269,38 | 271,40 | -0,13% | 184,00 |
| 11.09.2024 | 273,10 | 274,10 | 266,65 | 271,75 | -0,99% | 564,00 |
| 10.09.2024 | 272,92 | 278,15 | 272,58 | 274,48 | 0,46% | 154,00 |
| 09.09.2024 | 264,73 | 274,30 | 263,75 | 273,23 | 3,41% | 296,00 |
| 06.09.2024 | 267,58 | 269,23 | 263,60 | 264,23 | -1,29% | 196,00 |
| 05.09.2024 | 265,58 | 269,88 | 264,67 | 267,67 | 0,68% | 181,00 |
| 04.09.2024 | 266,23 | 268,98 | 264,83 | 265,88 | -0,35% | 111,00 |
| 03.09.2024 | 269,55 | 273,80 | 265,60 | 266,80 | -1,29% | 319,00 |
| 02.09.2024 | 270,85 | 270,85 | 269,50 | 270,30 | -0,22% | 149,00 |
| 30.08.2024 | 269,08 | 271,05 | 267,38 | 270,90 | 1,00% | 178,00 |
| 29.08.2024 | 266,75 | 271,45 | 266,70 | 268,23 | 0,42% | 161,00 |
| 28.08.2024 | 261,35 | 267,38 | 259,80 | 267,10 | 3,01% | 242,00 |
| 27.08.2024 | 260,30 | 261,55 | 259,20 | 259,30 | -0,56% | 223,00 |
| 26.08.2024 | 261,55 | 262,70 | 259,25 | 260,75 | 0,14% | 536,00 |
| 23.08.2024 | 264,00 | 265,08 | 260,15 | 260,38 | -1,31% | 106,00 |
| 22.08.2024 | 263,92 | 265,23 | 263,20 | 263,83 | 0,13% | 26,00 |
| 21.08.2024 | 266,13 | 267,30 | 262,50 | 263,48 | -0,89% | 96,00 |
| 20.08.2024 | 266,42 | 267,33 | 264,70 | 265,85 | -0,22% | 326,00 |
| 19.08.2024 | 268,75 | 269,45 | 265,50 | 266,42 | -1,05% | 403,00 |
| 16.08.2024 | 269,70 | 270,20 | 267,85 | 269,25 | -0,17% | 340,00 |
| 15.08.2024 | 267,13 | 270,67 | 266,95 | 269,70 | 1,19% | 241,00 |
| 14.08.2024 | 265,98 | 267,58 | 264,00 | 266,52 | 0,28% | 124,00 |
| 13.08.2024 | 267,45 | 268,15 | 264,40 | 265,77 | -0,17% | 407,00 |
| 12.08.2024 | 268,35 | 269,88 | 265,90 | 266,23 | -0,73% | 208,00 |