332,000€
-0,84%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 342,50 | 342,50 | 324,90 | 332,50 | -0,69% | 137,00 |
| 29.07.2026 | 346,80 | 350,05 | 334,30 | 334,80 | -3,14% | 416,00 |
| 28.07.2026 | 341,00 | 347,05 | 339,30 | 345,65 | 1,07% | 494,00 |
| 27.07.2026 | 340,55 | 344,85 | 338,50 | 342,00 | 0,72% | 442,00 |
| 24.07.2026 | 336,70 | 341,10 | 334,30 | 339,55 | 1,56% | 135,00 |
| 23.07.2026 | 326,10 | 340,85 | 324,60 | 334,35 | 2,62% | 1.383,00 |
| 22.07.2026 | 322,30 | 328,60 | 320,60 | 325,80 | 0,76% | 171,00 |
| 21.07.2026 | 325,20 | 327,25 | 318,35 | 323,35 | -0,51% | 140,00 |
| 20.07.2026 | 320,70 | 327,55 | 320,70 | 325,00 | 0,92% | 41,00 |
| 17.07.2026 | 321,30 | 328,90 | 320,10 | 322,05 | 0,00% | 104,00 |
| 16.07.2026 | 318,80 | 322,35 | 317,90 | 322,05 | 0,92% | 74,00 |
| 15.07.2026 | 322,10 | 325,95 | 319,10 | 319,10 | -1,88% | 174,00 |
| 14.07.2026 | 327,05 | 329,20 | 323,65 | 325,20 | -0,90% | 98,00 |
| 13.07.2026 | 328,70 | 331,20 | 324,65 | 328,15 | -0,33% | 471,00 |
| 10.07.2026 | 328,60 | 329,35 | 324,60 | 329,25 | 1,21% | 130,00 |
| 09.07.2026 | 327,95 | 328,60 | 323,05 | 325,30 | -0,66% | 59,00 |
| 08.07.2026 | 327,90 | 328,70 | 323,85 | 327,45 | -0,06% | 381,00 |
| 07.07.2026 | 329,15 | 331,95 | 327,10 | 327,65 | -0,53% | 587,00 |
| 06.07.2026 | 323,50 | 329,70 | 322,40 | 329,40 | 1,71% | 518,00 |
| 03.07.2026 | 325,40 | 326,70 | 320,30 | 323,85 | -0,67% | 289,00 |
| 02.07.2026 | 317,35 | 326,20 | 315,30 | 326,05 | 2,48% | 616,00 |
| 01.07.2026 | 310,10 | 320,60 | 309,20 | 318,15 | 2,60% | 295,00 |
| 30.06.2026 | 305,70 | 310,10 | 304,30 | 310,10 | 1,67% | 180,00 |
| 29.06.2026 | 304,10 | 307,80 | 303,60 | 305,00 | -0,13% | 105,00 |
| 26.06.2026 | 303,55 | 307,45 | 300,70 | 305,40 | 0,66% | 156,00 |
| 25.06.2026 | 302,85 | 309,25 | 300,60 | 303,40 | -0,30% | 68,00 |
| 24.06.2026 | 308,05 | 310,00 | 303,55 | 304,30 | -0,69% | 141,00 |
| 23.06.2026 | 300,15 | 306,65 | 299,15 | 306,40 | 2,05% | 104,00 |
| 22.06.2026 | 303,30 | 305,70 | 298,25 | 300,25 | -1,14% | 243,00 |
| 19.06.2026 | 305,85 | 306,70 | 303,70 | 303,70 | -0,57% | 200,00 |
| 18.06.2026 | 315,80 | 318,30 | 305,10 | 305,45 | -3,23% | 133,00 |
| 17.06.2026 | 313,60 | 316,50 | 311,50 | 315,65 | 0,62% | 132,00 |
| 16.06.2026 | 311,60 | 314,60 | 308,50 | 313,70 | 0,75% | 438,00 |
| 15.06.2026 | 308,60 | 312,80 | 307,30 | 311,35 | 0,11% | 488,00 |
| 12.06.2026 | 308,50 | 313,80 | 307,10 | 311,00 | -0,78% | 386,00 |
| 11.06.2026 | 295,90 | 314,65 | 295,00 | 313,45 | 5,59% | 336,00 |
| 10.06.2026 | 298,10 | 300,10 | 293,40 | 296,85 | -0,82% | 488,00 |
| 09.06.2026 | 295,50 | 299,30 | 294,50 | 299,30 | 1,22% | 162,00 |
| 08.06.2026 | 301,00 | 301,40 | 294,05 | 295,70 | -1,14% | 407,00 |
| 05.06.2026 | 293,95 | 301,50 | 293,55 | 299,10 | 1,99% | 6,00 |
| 04.06.2026 | 290,40 | 295,20 | 290,05 | 293,25 | 0,33% | 112,00 |
| 03.06.2026 | 290,30 | 294,70 | 287,60 | 292,30 | 0,29% | 221,00 |
| 02.06.2026 | 290,10 | 292,25 | 288,20 | 291,45 | -0,36% | 180,00 |
| 01.06.2026 | 299,00 | 300,20 | 291,35 | 292,50 | -2,09% | 790,00 |
| 29.05.2026 | 301,00 | 301,20 | 296,80 | 298,75 | -0,27% | 50,00 |
| 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 |