232,400€
-0,88%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 247,73 | 251,00 | 246,43 | 248,33 | 0,08% | 717,00 |
| 04.02.2025 | 248,90 | 249,63 | 247,00 | 248,13 | -0,54% | 209,00 |
| 03.02.2025 | 249,02 | 250,83 | 247,52 | 249,48 | 0,60% | 554,00 |
| 31.01.2025 | 250,00 | 250,00 | 245,73 | 247,98 | 0,52% | 687,00 |
| 30.01.2025 | 241,63 | 248,00 | 240,50 | 246,70 | 2,11% | 659,00 |
| 29.01.2025 | 251,70 | 261,10 | 237,65 | 241,60 | -3,92% | 1.831,00 |
| 28.01.2025 | 257,10 | 259,83 | 250,68 | 251,45 | -2,13% | 182,00 |
| 27.01.2025 | 253,90 | 257,23 | 251,55 | 256,92 | 1,26% | 886,00 |
| 24.01.2025 | 256,75 | 259,25 | 253,35 | 253,73 | -1,41% | 542,00 |
| 23.01.2025 | 256,70 | 259,88 | 254,25 | 257,35 | -0,32% | 496,00 |
| 22.01.2025 | 261,05 | 262,40 | 256,20 | 258,17 | -0,86% | 477,00 |
| 21.01.2025 | 258,58 | 263,20 | 257,25 | 260,42 | 0,67% | 599,00 |
| 20.01.2025 | 259,50 | 262,45 | 257,75 | 258,70 | -0,37% | 527,00 |
| 17.01.2025 | 260,10 | 262,60 | 258,25 | 259,65 | -0,53% | 270,00 |
| 16.01.2025 | 257,85 | 261,45 | 257,40 | 261,02 | 1,10% | 251,00 |
| 15.01.2025 | 257,63 | 259,95 | 255,85 | 258,17 | 0,49% | 299,00 |
| 14.01.2025 | 256,90 | 257,60 | 255,00 | 256,92 | -0,46% | 216,00 |
| 13.01.2025 | 253,68 | 259,60 | 252,70 | 258,13 | 1,95% | 901,00 |
| 10.01.2025 | 255,23 | 257,00 | 252,50 | 253,20 | -0,74% | 679,00 |
| 09.01.2025 | 253,63 | 255,95 | 253,48 | 255,08 | 0,71% | 787,00 |
| 08.01.2025 | 251,10 | 254,63 | 251,05 | 253,27 | 1,00% | 644,00 |
| 07.01.2025 | 248,02 | 253,38 | 247,05 | 250,77 | 0,92% | 256,00 |
| 06.01.2025 | 255,93 | 256,15 | 248,05 | 248,50 | -2,71% | 447,00 |
| 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 |