299,050€
-0,17%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 301,00 | 301,20 | 296,80 | 298,05 | -0,50% | 38,00 |
| 28.05.2026 | 295,50 | 301,55 | 294,00 | 299,55 | 1,34% | 308,00 |
| 27.05.2026 | 296,30 | 297,75 | 293,45 | 295,60 | -0,17% | 225,00 |
| 26.05.2026 | 294,00 | 296,85 | 292,00 | 296,10 | -0,62% | 193,00 |
| 25.05.2026 | 295,70 | 298,80 | 295,65 | 297,95 | 0,64% | 257,00 |
| 22.05.2026 | 290,80 | 296,65 | 290,70 | 296,05 | 1,18% | 247,00 |
| 21.05.2026 | 292,30 | 292,95 | 289,95 | 292,60 | 0,34% | 124,00 |
| 20.05.2026 | 293,25 | 296,45 | 291,05 | 291,60 | -0,66% | 76,00 |
| 19.05.2026 | 293,30 | 296,60 | 292,50 | 293,55 | 0,03% | 27,00 |
| 18.05.2026 | 286,65 | 293,45 | 285,30 | 293,45 | 1,82% | 203,00 |
| 15.05.2026 | 292,25 | 294,00 | 286,80 | 288,20 | -1,35% | 365,00 |
| 14.05.2026 | 291,90 | 294,10 | 290,10 | 292,15 | 0,09% | 115,00 |
| 13.05.2026 | 296,30 | 296,80 | 290,50 | 291,90 | -1,30% | 65,00 |
| 12.05.2026 | 292,45 | 296,20 | 291,10 | 295,75 | 1,53% | 214,00 |
| 11.05.2026 | 293,40 | 295,75 | 290,35 | 291,30 | -1,14% | 261,00 |
| 08.05.2026 | 296,40 | 297,60 | 292,20 | 294,65 | 0,08% | 288,00 |
| 07.05.2026 | 295,75 | 298,80 | 292,50 | 294,40 | -0,29% | 473,00 |
| 06.05.2026 | 296,80 | 299,00 | 292,80 | 295,25 | -0,77% | 961,00 |
| 05.05.2026 | 299,20 | 300,30 | 294,40 | 297,55 | -0,15% | 403,00 |
| 04.05.2026 | 295,70 | 301,75 | 293,40 | 298,00 | 1,57% | 327,00 |
| 30.04.2026 | 291,40 | 294,40 | 287,00 | 293,40 | 1,14% | 232,00 |
| 29.04.2026 | 269,90 | 298,65 | 265,50 | 290,10 | 8,73% | 1.378,00 |
| 28.04.2026 | 267,05 | 268,70 | 262,45 | 266,80 | 0,19% | 1.250,00 |
| 27.04.2026 | 265,90 | 271,40 | 265,00 | 266,30 | 0,04% | 622,00 |
| 24.04.2026 | 272,20 | 274,80 | 265,40 | 266,20 | -2,35% | 1.697,00 |
| 23.04.2026 | 273,80 | 275,70 | 269,90 | 272,60 | -0,26% | 615,00 |
| 22.04.2026 | 277,60 | 279,45 | 271,35 | 273,30 | -1,44% | 737,00 |
| 21.04.2026 | 283,20 | 284,30 | 275,90 | 277,30 | -2,00% | 431,00 |
| 20.04.2026 | 283,10 | 286,15 | 281,70 | 282,95 | -0,65% | 444,00 |
| 17.04.2026 | 284,60 | 286,10 | 282,40 | 284,80 | 0,28% | 309,00 |
| 16.04.2026 | 286,10 | 289,45 | 282,05 | 284,00 | -1,10% | 428,00 |
| 15.04.2026 | 288,10 | 289,80 | 284,00 | 287,15 | -0,30% | 1.220,00 |
| 14.04.2026 | 289,90 | 289,90 | 286,20 | 288,00 | -0,09% | 62,00 |
| 13.04.2026 | 286,90 | 289,45 | 284,80 | 288,25 | 1,18% | 278,00 |
| 10.04.2026 | 292,65 | 293,80 | 283,95 | 284,90 | -3,08% | 391,00 |
| 09.04.2026 | 299,95 | 300,10 | 293,60 | 293,95 | -1,89% | 288,00 |
| 08.04.2026 | 297,60 | 302,70 | 294,05 | 299,60 | -0,23% | 1.199,00 |
| 07.04.2026 | 305,80 | 305,80 | 300,00 | 300,30 | -0,70% | 367,00 |
| 02.04.2026 | 302,13 | 306,25 | 301,45 | 302,42 | -0,26% | 137,00 |
| 01.04.2026 | 297,95 | 304,35 | 297,13 | 303,23 | 1,56% | 554,00 |
| 31.03.2026 | 298,45 | 301,40 | 295,60 | 298,58 | 0,69% | 524,00 |
| 30.03.2026 | 301,48 | 306,83 | 294,85 | 296,52 | -1,28% | 649,00 |
| 27.03.2026 | 308,55 | 309,25 | 300,35 | 300,38 | -2,09% | 207,00 |
| 26.03.2026 | 304,30 | 309,13 | 303,25 | 306,80 | 0,62% | 159,00 |
| 25.03.2026 | 299,42 | 305,85 | 298,80 | 304,90 | 1,68% | 207,00 |
| 24.03.2026 | 299,70 | 300,65 | 297,13 | 299,85 | -0,04% | 348,00 |
| 23.03.2026 | 299,00 | 303,48 | 292,50 | 299,98 | 0,85% | 750,00 |
| 20.03.2026 | 302,17 | 303,27 | 297,23 | 297,45 | -1,44% | 307,00 |
| 19.03.2026 | 308,35 | 308,65 | 298,60 | 301,80 | -2,24% | 412,00 |
| 18.03.2026 | 309,20 | 311,35 | 306,77 | 308,70 | 0,09% | 255,00 |
| 17.03.2026 | 308,15 | 310,50 | 305,52 | 308,42 | 0,21% | 754,00 |
| 16.03.2026 | 308,50 | 310,70 | 305,45 | 307,77 | -0,28% | 124,00 |
| 13.03.2026 | 308,83 | 313,25 | 305,88 | 308,65 | -0,23% | 1.213,00 |
| 12.03.2026 | 305,05 | 309,95 | 303,10 | 309,38 | 1,14% | 178,00 |
| 11.03.2026 | 305,95 | 307,50 | 303,15 | 305,90 | -0,36% | 644,00 |
| 10.03.2026 | 311,65 | 314,50 | 305,15 | 307,00 | -1,12% | 592,00 |
| 09.03.2026 | 316,50 | 318,50 | 307,73 | 310,48 | -0,79% | 777,00 |
| 06.03.2026 | 310,98 | 313,75 | 306,58 | 312,95 | 0,51% | 179,00 |
| 05.03.2026 | 315,15 | 316,30 | 306,67 | 311,38 | -0,79% | 405,00 |
| 04.03.2026 | 313,35 | 316,30 | 309,02 | 313,85 | -0,25% | 503,00 |
| 03.03.2026 | 314,20 | 315,65 | 309,00 | 314,63 | 0,93% | 1.121,00 |
| 02.03.2026 | 316,95 | 319,52 | 306,52 | 311,73 | 3,49% | 1.204,00 |
| 27.02.2026 | 293,67 | 302,60 | 292,90 | 301,20 | 1,60% | 666,00 |
| 26.02.2026 | 290,02 | 297,40 | 289,10 | 296,45 | 1,86% | 232,00 |
| 25.02.2026 | 297,48 | 299,15 | 286,33 | 291,02 | -2,75% | 528,00 |
| 24.02.2026 | 297,65 | 299,95 | 294,27 | 299,25 | 0,84% | 226,00 |
| 23.02.2026 | 296,73 | 299,52 | 294,80 | 296,75 | -0,28% | 427,00 |
| 20.02.2026 | 302,60 | 304,10 | 296,38 | 297,58 | -0,84% | 356,00 |
| 19.02.2026 | 296,60 | 302,73 | 295,90 | 300,10 | 1,21% | 357,00 |
| 18.02.2026 | 289,33 | 296,60 | 288,55 | 296,52 | 2,27% | 290,00 |
| 17.02.2026 | 292,55 | 295,30 | 288,15 | 289,95 | -1,03% | 253,00 |
| 16.02.2026 | 294,25 | 294,75 | 291,65 | 292,98 | 0,27% | 315,00 |
| 13.02.2026 | 287,60 | 294,55 | 287,02 | 292,17 | 0,89% | 560,00 |
| 12.02.2026 | 292,40 | 296,33 | 287,20 | 289,60 | -0,96% | 368,00 |
| 11.02.2026 | 301,52 | 304,20 | 290,40 | 292,40 | -3,11% | 200,00 |
| 10.02.2026 | 302,38 | 304,40 | 299,15 | 301,77 | -0,07% | 209,00 |
| 09.02.2026 | 303,40 | 305,20 | 301,73 | 301,98 | -1,00% | 275,00 |
| 06.02.2026 | 298,63 | 306,08 | 297,80 | 305,02 | 1,80% | 195,00 |
| 05.02.2026 | 300,80 | 301,95 | 295,98 | 299,63 | -0,15% | 413,00 |
| 04.02.2026 | 300,67 | 303,38 | 293,95 | 300,08 | -0,17% | 899,00 |
| 03.02.2026 | 293,42 | 300,95 | 291,00 | 300,58 | 2,23% | 1.320,00 |
| 02.02.2026 | 294,85 | 297,25 | 292,13 | 294,02 | -0,76% | 294,00 |
| 30.01.2026 | 293,30 | 296,33 | 289,40 | 296,27 | 0,89% | 386,00 |
| 29.01.2026 | 297,55 | 300,92 | 289,85 | 293,67 | -1,51% | 607,00 |
| 28.01.2026 | 305,70 | 309,05 | 289,98 | 298,17 | -1,75% | 1.371,00 |
| 27.01.2026 | 306,85 | 307,17 | 303,00 | 303,48 | -0,80% | 196,00 |
| 26.01.2026 | 305,20 | 308,10 | 302,60 | 305,92 | -0,50% | 548,00 |
| 23.01.2026 | 311,67 | 313,65 | 306,60 | 307,48 | -1,27% | 761,00 |
| 22.01.2026 | 312,27 | 314,05 | 309,48 | 311,42 | -0,33% | 532,00 |
| 21.01.2026 | 306,20 | 314,35 | 305,55 | 312,45 | 1,92% | 491,00 |
| 20.01.2026 | 315,23 | 316,60 | 306,00 | 306,55 | -3,43% | 732,00 |
| 19.01.2026 | 321,10 | 323,15 | 313,60 | 317,45 | 0,27% | 1.737,00 |
| 16.01.2026 | 316,58 | 318,75 | 315,10 | 316,60 | 0,02% | 812,00 |
| 15.01.2026 | 315,75 | 317,15 | 312,15 | 316,55 | 1,28% | 855,00 |
| 14.01.2026 | 312,70 | 314,10 | 308,77 | 312,55 | 0,73% | 522,00 |
| 13.01.2026 | 309,70 | 314,27 | 308,85 | 310,27 | 0,54% | 1.216,00 |
| 12.01.2026 | 307,00 | 309,50 | 304,17 | 308,60 | 1,54% | 1.072,00 |
| 09.01.2026 | 302,80 | 306,60 | 301,65 | 303,92 | 0,73% | 962,00 |
| 08.01.2026 | 309,25 | 316,90 | 301,02 | 301,73 | 2,01% | 2.140,00 |
| 07.01.2026 | 308,83 | 310,77 | 295,77 | 295,77 | -4,03% | 1.402,00 |