311,275€
1,16%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 310,88 | 312,30 | 309,85 | 311,08 | 1,10% | - |
| 05.03.2026 | 313,85 | 313,85 | 307,70 | 307,70 | -0,71% | 5,00 |
| 04.03.2026 | 311,90 | 312,60 | 309,90 | 309,90 | -1,37% | 28,00 |
| 03.03.2026 | 313,60 | 314,20 | 313,60 | 314,20 | 1,73% | 48,00 |
| 02.03.2026 | 316,75 | 319,35 | 308,75 | 308,85 | 3,83% | 476,00 |
| 27.02.2026 | 295,05 | 297,45 | 295,00 | 297,45 | 2,04% | 47,00 |
| 26.02.2026 | 289,50 | 291,50 | 289,50 | 291,50 | -2,30% | 30,00 |
| 25.02.2026 | 296,50 | 298,35 | 296,50 | 298,35 | 0,90% | 75,00 |
| 24.02.2026 | 295,70 | 295,70 | 295,70 | 295,70 | -0,42% | - |
| 23.02.2026 | 295,40 | 296,95 | 295,40 | 296,95 | -1,49% | 28,00 |
| 20.02.2026 | 301,00 | 301,45 | 301,00 | 301,45 | 1,12% | 20,00 |
| 19.02.2026 | 295,65 | 299,50 | 295,65 | 298,10 | 1,93% | 145,00 |
| 18.02.2026 | 288,05 | 292,45 | 288,05 | 292,45 | 0,12% | 40,00 |
| 17.02.2026 | 292,10 | 292,10 | 292,10 | 292,10 | -0,12% | - |
| 16.02.2026 | 292,50 | 292,50 | 292,45 | 292,45 | -0,29% | 25,00 |
| 13.02.2026 | 286,35 | 293,30 | 286,05 | 293,30 | 1,56% | 61,00 |
| 12.02.2026 | 291,55 | 293,15 | 288,80 | 288,80 | -1,45% | 55,00 |
| 11.02.2026 | 300,45 | 300,45 | 293,05 | 293,05 | -2,77% | 67,00 |
| 10.02.2026 | 301,40 | 301,40 | 301,40 | 301,40 | -0,72% | - |
| 09.02.2026 | 303,60 | 303,60 | 303,60 | 303,60 | 1,90% | - |
| 06.02.2026 | 297,00 | 297,95 | 297,00 | 297,95 | -0,13% | 1,00 |
| 05.02.2026 | 298,55 | 298,55 | 298,35 | 298,35 | -0,35% | 30,00 |
| 04.02.2026 | 299,60 | 299,65 | 299,40 | 299,40 | 1,03% | 8,00 |
| 03.02.2026 | 292,80 | 296,35 | 292,80 | 296,35 | 0,73% | 50,00 |
| 02.02.2026 | 293,85 | 295,25 | 293,85 | 294,20 | 0,12% | 105,00 |
| 30.01.2026 | 291,25 | 293,85 | 291,25 | 293,85 | 1,14% | 85,00 |
| 29.01.2026 | 298,13 | 300,92 | 289,83 | 290,55 | -2,60% | 105,00 |
| 28.01.2026 | 304,80 | 304,80 | 290,75 | 298,30 | -2,32% | 334,00 |
| 27.01.2026 | 305,40 | 305,40 | 305,40 | 305,40 | 0,03% | 20,00 |
| 26.01.2026 | 305,30 | 305,30 | 305,30 | 305,30 | -2,58% | - |
| 23.01.2026 | 311,50 | 313,40 | 311,30 | 313,40 | 0,74% | 78,00 |
| 22.01.2026 | 311,20 | 314,05 | 311,10 | 311,10 | -0,62% | 12,00 |
| 21.01.2026 | 304,85 | 313,05 | 304,85 | 313,05 | 0,81% | 82,00 |
| 20.01.2026 | 312,90 | 312,90 | 309,85 | 310,55 | -1,71% | 37,00 |
| 19.01.2026 | 318,00 | 320,45 | 315,95 | 315,95 | -0,85% | 81,00 |
| 16.01.2026 | 315,05 | 318,65 | 315,05 | 318,65 | 0,81% | 122,00 |
| 15.01.2026 | 313,65 | 316,10 | 311,85 | 316,10 | 2,08% | 548,00 |
| 14.01.2026 | 310,70 | 313,05 | 309,65 | 309,65 | -1,29% | 257,00 |
| 13.01.2026 | 309,00 | 313,70 | 309,00 | 313,70 | 3,11% | 29,00 |
| 12.01.2026 | 304,70 | 308,00 | 304,25 | 304,25 | 0,55% | 85,00 |
| 09.01.2026 | 302,85 | 302,85 | 302,60 | 302,60 | -0,26% | 40,00 |
| 08.01.2026 | 306,30 | 315,00 | 303,40 | 303,40 | -2,11% | 783,00 |
| 07.01.2026 | 308,30 | 309,95 | 308,30 | 309,95 | 0,37% | 105,00 |
| 06.01.2026 | 302,40 | 308,80 | 302,40 | 308,80 | 5,37% | 93,00 |
| 05.01.2026 | 293,05 | 293,05 | 293,05 | 293,05 | 0,90% | - |
| 02.01.2026 | 288,80 | 290,60 | 287,15 | 290,45 | 0,82% | 109,00 |
| 30.12.2025 | 288,10 | 288,10 | 288,10 | 288,10 | -0,45% | - |
| 29.12.2025 | 292,00 | 292,00 | 289,40 | 289,40 | -1,75% | 29,00 |
| 23.12.2025 | 293,10 | 294,55 | 293,10 | 294,55 | 1,60% | 6,00 |
| 22.12.2025 | 292,25 | 292,25 | 289,90 | 289,90 | 1,05% | 14,00 |
| 19.12.2025 | 287,50 | 289,70 | 286,90 | 286,90 | 0,76% | 31,00 |
| 18.12.2025 | 284,75 | 284,75 | 284,75 | 284,75 | -0,61% | - |
| 17.12.2025 | 286,50 | 286,50 | 286,50 | 286,50 | -1,16% | - |
| 16.12.2025 | 289,85 | 289,85 | 289,85 | 289,85 | 0,78% | - |
| 15.12.2025 | 287,40 | 287,60 | 287,40 | 287,60 | -0,81% | 100,00 |
| 12.12.2025 | 289,95 | 289,95 | 289,95 | 289,95 | -0,48% | - |
| 11.12.2025 | 291,35 | 291,35 | 291,35 | 291,35 | -1,24% | - |
| 10.12.2025 | 286,30 | 295,00 | 286,30 | 295,00 | 2,20% | 167,00 |
| 09.12.2025 | 287,75 | 289,70 | 287,75 | 288,65 | 0,33% | 10,00 |
| 08.12.2025 | 287,70 | 287,70 | 287,70 | 287,70 | -1,69% | - |
| 05.12.2025 | 292,25 | 292,65 | 292,25 | 292,65 | -0,29% | 1,00 |
| 04.12.2025 | 289,25 | 293,50 | 289,25 | 293,50 | 2,25% | 10,00 |
| 03.12.2025 | 287,85 | 287,85 | 287,05 | 287,05 | -0,76% | 52,00 |
| 02.12.2025 | 285,30 | 289,25 | 285,30 | 289,25 | 0,45% | 100,00 |
| 01.12.2025 | 295,00 | 295,00 | 287,95 | 287,95 | -1,79% | 32,00 |
| 28.11.2025 | 293,20 | 293,20 | 293,20 | 293,20 | 0,33% | - |
| 27.11.2025 | 292,25 | 292,25 | 292,25 | 292,25 | -0,60% | - |
| 26.11.2025 | 294,00 | 294,00 | 294,00 | 294,00 | 0,46% | 2,00 |
| 25.11.2025 | 292,65 | 292,65 | 292,65 | 292,65 | -0,32% | - |
| 24.11.2025 | 295,15 | 295,15 | 290,00 | 293,60 | 0,09% | 324,00 |
| 21.11.2025 | 293,70 | 293,70 | 293,35 | 293,35 | -1,46% | 8,00 |
| 20.11.2025 | 297,70 | 297,70 | 297,70 | 297,70 | 1,78% | - |
| 19.11.2025 | 293,70 | 293,70 | 292,50 | 292,50 | -1,02% | 10,00 |
| 18.11.2025 | 295,40 | 295,50 | 295,40 | 295,50 | -0,39% | 10,00 |
| 17.11.2025 | 297,00 | 297,00 | 296,65 | 296,65 | 0,47% | 14,00 |
| 14.11.2025 | 294,65 | 296,95 | 294,65 | 295,25 | -0,64% | 128,00 |
| 13.11.2025 | 302,85 | 302,85 | 297,15 | 297,15 | -1,93% | 48,00 |
| 12.11.2025 | 304,05 | 304,05 | 303,00 | 303,00 | -0,03% | 50,00 |
| 11.11.2025 | 301,90 | 303,10 | 301,90 | 303,10 | 0,92% | 10,00 |
| 10.11.2025 | 299,50 | 300,95 | 299,50 | 300,35 | 1,78% | 21,00 |
| 07.11.2025 | 294,40 | 295,10 | 293,00 | 295,10 | -0,12% | 11,00 |
| 06.11.2025 | 299,00 | 299,00 | 295,45 | 295,45 | -0,81% | 8,00 |
| 05.11.2025 | 297,85 | 297,85 | 297,85 | 297,85 | 0,32% | - |
| 04.11.2025 | 296,90 | 296,90 | 296,90 | 296,90 | -0,05% | 3,00 |
| 03.11.2025 | 300,00 | 300,95 | 297,05 | 297,05 | -0,93% | 380,00 |
| 31.10.2025 | 298,15 | 299,85 | 298,15 | 299,85 | -0,22% | 487,00 |
| 30.10.2025 | 295,10 | 300,50 | 295,10 | 300,50 | 1,93% | 97,00 |
| 29.10.2025 | 297,65 | 297,65 | 294,80 | 294,80 | -2,90% | 7,00 |
| 28.10.2025 | 302,80 | 303,60 | 302,80 | 303,60 | 0,95% | 59,00 |
| 27.10.2025 | 301,90 | 303,00 | 300,10 | 300,75 | 0,05% | 119,00 |
| 24.10.2025 | 297,50 | 300,60 | 297,50 | 300,60 | 2,93% | 12,00 |
| 23.10.2025 | 290,90 | 292,05 | 290,90 | 292,05 | -0,46% | 3,00 |
| 22.10.2025 | 292,70 | 296,20 | 292,70 | 293,40 | 0,72% | 41,00 |
| 21.10.2025 | 290,95 | 291,30 | 290,95 | 291,30 | 2,90% | 10,00 |
| 20.10.2025 | 283,10 | 283,10 | 283,10 | 283,10 | -0,47% | 14,00 |
| 17.10.2025 | 280,45 | 284,45 | 280,45 | 284,45 | 0,11% | 76,00 |
| 16.10.2025 | 284,15 | 287,15 | 284,15 | 284,15 | -0,98% | 67,00 |
| 15.10.2025 | 288,10 | 290,85 | 286,95 | 286,95 | -1,15% | 20,00 |
| 14.10.2025 | 293,40 | 293,40 | 288,75 | 290,30 | 0,24% | 70,00 |
| 13.10.2025 | 286,00 | 289,60 | 286,00 | 289,60 | -0,05% | 13,00 |