272,725€
0,12%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 272,25 | 274,05 | 272,25 | 273,75 | 0,50% | 82,00 |
| 21.08.2025 | 271,65 | 272,40 | 271,65 | 272,40 | 0,28% | 7,00 |
| 20.08.2025 | 270,65 | 271,65 | 270,55 | 271,65 | 0,99% | 10,00 |
| 19.08.2025 | 267,80 | 269,00 | 267,30 | 269,00 | 0,67% | 60,00 |
| 18.08.2025 | 267,20 | 267,20 | 267,20 | 267,20 | -0,43% | - |
| 15.08.2025 | 270,15 | 270,15 | 268,15 | 268,35 | -1,14% | 197,00 |
| 14.08.2025 | 271,45 | 271,45 | 271,45 | 271,45 | 0,89% | - |
| 13.08.2025 | 267,80 | 269,05 | 267,75 | 269,05 | -0,02% | 15,00 |
| 12.08.2025 | 269,65 | 270,35 | 269,10 | 269,10 | -0,33% | 66,00 |
| 11.08.2025 | 270,40 | 270,40 | 270,00 | 270,00 | -0,28% | 52,00 |
| 08.08.2025 | 267,80 | 270,75 | 267,80 | 270,75 | 0,58% | 113,00 |
| 07.08.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -0,26% | - |
| 06.08.2025 | 270,50 | 270,50 | 269,90 | 269,90 | -0,35% | 50,00 |
| 05.08.2025 | 270,25 | 272,20 | 270,25 | 270,85 | 0,35% | 85,00 |
| 04.08.2025 | 267,85 | 270,55 | 267,85 | 269,90 | -0,48% | 25,00 |
| 01.08.2025 | 271,20 | 271,20 | 271,20 | 271,20 | -0,71% | - |
| 31.07.2025 | 271,75 | 273,15 | 271,75 | 273,15 | 0,76% | 10,00 |
| 30.07.2025 | 271,10 | 271,10 | 271,10 | 271,10 | -0,20% | - |
| 29.07.2025 | 269,65 | 271,65 | 269,65 | 271,65 | 1,36% | 50,00 |
| 28.07.2025 | 267,20 | 271,25 | 267,20 | 268,00 | 0,04% | 162,00 |
| 25.07.2025 | 266,95 | 267,90 | 266,95 | 267,90 | -0,58% | 8,00 |
| 24.07.2025 | 269,55 | 273,55 | 268,85 | 269,45 | -0,04% | 292,00 |
| 23.07.2025 | 253,70 | 269,55 | 253,70 | 269,55 | 6,46% | 59,00 |
| 22.07.2025 | 253,20 | 253,20 | 253,20 | 253,20 | -1,11% | - |
| 21.07.2025 | 256,15 | 256,15 | 256,05 | 256,05 | -1,33% | 5,00 |
| 18.07.2025 | 257,65 | 259,50 | 257,65 | 259,50 | -0,27% | 56,00 |
| 17.07.2025 | 257,35 | 260,20 | 257,35 | 260,20 | -0,33% | 10,00 |
| 16.07.2025 | 258,15 | 261,05 | 258,15 | 261,05 | -0,70% | 13,00 |
| 15.07.2025 | 260,10 | 263,05 | 260,10 | 262,90 | 1,56% | 140,00 |
| 14.07.2025 | 257,75 | 258,85 | 257,45 | 258,85 | -0,02% | 110,00 |
| 11.07.2025 | 258,90 | 258,90 | 258,90 | 258,90 | 0,12% | - |
| 10.07.2025 | 255,90 | 259,20 | 255,90 | 258,60 | 1,33% | 89,00 |
| 09.07.2025 | 252,80 | 255,20 | 252,80 | 255,20 | 1,41% | 55,00 |
| 08.07.2025 | 250,30 | 251,65 | 250,30 | 251,65 | -0,65% | 100,00 |
| 07.07.2025 | 251,45 | 253,70 | 250,65 | 253,30 | 1,26% | 344,00 |
| 04.07.2025 | 249,25 | 250,15 | 249,25 | 250,15 | 1,23% | 1,00 |
| 03.07.2025 | 247,10 | 247,10 | 247,10 | 247,10 | -1,77% | - |
| 02.07.2025 | 249,50 | 251,55 | 249,50 | 251,55 | 1,66% | 10,00 |
| 01.07.2025 | 246,50 | 247,45 | 246,35 | 247,45 | -0,60% | 157,00 |
| 30.06.2025 | 248,55 | 249,90 | 248,55 | 248,95 | -0,52% | 15,00 |
| 27.06.2025 | 248,65 | 250,25 | 248,65 | 250,25 | 0,72% | 80,00 |
| 26.06.2025 | 244,25 | 248,45 | 244,25 | 248,45 | 3,03% | 25,00 |
| 25.06.2025 | 241,15 | 241,15 | 241,15 | 241,15 | -0,23% | - |
| 24.06.2025 | 242,25 | 242,25 | 241,70 | 241,70 | -1,39% | 50,00 |
| 23.06.2025 | 242,65 | 246,30 | 242,65 | 245,10 | 0,95% | 30,00 |
| 20.06.2025 | 241,95 | 242,80 | 241,95 | 242,80 | -0,02% | 75,00 |
| 19.06.2025 | 241,95 | 243,10 | 241,25 | 242,85 | -0,45% | 24,00 |
| 18.06.2025 | 244,00 | 244,00 | 243,95 | 243,95 | 0,83% | 1,00 |
| 17.06.2025 | 241,95 | 241,95 | 241,95 | 241,95 | -0,06% | 85,00 |
| 16.06.2025 | 245,95 | 245,95 | 242,10 | 242,10 | -1,63% | 160,00 |
| 13.06.2025 | 254,90 | 254,90 | 245,60 | 246,10 | 2,52% | 107,00 |
| 12.06.2025 | 238,40 | 240,05 | 238,40 | 240,05 | -1,19% | 54,00 |
| 11.06.2025 | 241,70 | 242,95 | 241,70 | 242,95 | 0,25% | 9,00 |
| 10.06.2025 | 242,35 | 242,35 | 242,35 | 242,35 | 0,71% | - |
| 09.06.2025 | 242,35 | 242,35 | 240,65 | 240,65 | 0,69% | 135,00 |
| 06.06.2025 | 239,35 | 241,00 | 239,00 | 239,00 | -0,13% | 503,00 |
| 05.06.2025 | 240,05 | 240,05 | 239,30 | 239,30 | -1,36% | 10,00 |
| 04.06.2025 | 241,60 | 242,95 | 241,30 | 242,60 | 1,00% | 112,00 |
| 03.06.2025 | 240,20 | 240,20 | 240,20 | 240,20 | -0,70% | - |
| 02.06.2025 | 243,15 | 244,75 | 241,90 | 241,90 | -0,55% | 280,00 |
| 30.05.2025 | 243,25 | 243,25 | 243,25 | 243,25 | -0,41% | 1,00 |
| 29.05.2025 | 244,25 | 244,25 | 244,25 | 244,25 | -0,51% | - |
| 28.05.2025 | 246,60 | 248,75 | 245,50 | 245,50 | 1,38% | 144,00 |
| 27.05.2025 | 242,15 | 242,15 | 242,15 | 242,15 | 0,33% | - |
| 26.05.2025 | 241,40 | 241,40 | 241,35 | 241,35 | -1,55% | - |
| 23.05.2025 | 243,55 | 245,15 | 243,50 | 245,15 | 0,10% | 2,00 |
| 22.05.2025 | 244,20 | 244,90 | 244,20 | 244,90 | -1,33% | 4,00 |
| 21.05.2025 | 246,75 | 248,20 | 246,75 | 248,20 | -0,34% | 50,00 |
| 20.05.2025 | 248,65 | 250,40 | 248,65 | 249,05 | -0,20% | 46,00 |
| 19.05.2025 | 249,55 | 249,55 | 249,55 | 249,55 | -0,62% | - |
| 16.05.2025 | 247,70 | 251,10 | 247,65 | 251,10 | 3,82% | 4,00 |
| 15.05.2025 | 240,60 | 241,85 | 240,60 | 241,85 | -0,80% | 3,00 |
| 14.05.2025 | 243,40 | 243,80 | 243,35 | 243,80 | -0,49% | 40,00 |
| 13.05.2025 | 247,40 | 249,15 | 245,00 | 245,00 | -1,23% | 35,00 |
| 12.05.2025 | 242,70 | 248,05 | 242,70 | 248,05 | 3,08% | 130,00 |
| 09.05.2025 | 241,45 | 241,45 | 240,35 | 240,65 | 0,94% | 22,00 |
| 08.05.2025 | 238,40 | 238,40 | 238,40 | 238,40 | -1,16% | - |
| 07.05.2025 | 237,55 | 241,60 | 237,55 | 241,20 | 0,67% | 180,00 |
| 06.05.2025 | 239,60 | 239,60 | 239,60 | 239,60 | -0,64% | - |
| 05.05.2025 | 239,30 | 241,15 | 239,30 | 241,15 | 1,88% | 39,00 |
| 02.05.2025 | 239,90 | 241,10 | 235,90 | 236,70 | -0,69% | 24,00 |
| 30.04.2025 | 237,90 | 238,35 | 237,90 | 238,35 | -0,79% | 6,00 |
| 29.04.2025 | 238,70 | 240,25 | 238,70 | 240,25 | 0,97% | 200,00 |
| 28.04.2025 | 237,95 | 237,95 | 237,95 | 237,95 | -0,69% | - |
| 25.04.2025 | 239,60 | 239,60 | 239,60 | 239,60 | 1,38% | - |
| 24.04.2025 | 233,00 | 236,35 | 231,80 | 236,35 | -2,38% | 40,00 |
| 23.04.2025 | 242,10 | 242,10 | 242,10 | 242,10 | 1,64% | - |
| 22.04.2025 | 238,20 | 238,20 | 238,20 | 238,20 | -2,97% | 2,00 |
| 17.04.2025 | 245,50 | 245,50 | 245,50 | 245,50 | 0,90% | 5,00 |
| 16.04.2025 | 241,25 | 243,30 | 241,25 | 243,30 | -1,48% | 100,00 |
| 15.04.2025 | 244,50 | 246,95 | 244,50 | 246,95 | 0,80% | 27,00 |
| 14.04.2025 | 245,00 | 245,00 | 245,00 | 245,00 | 3,05% | 50,00 |
| 11.04.2025 | 241,20 | 241,40 | 237,20 | 237,75 | -2,68% | 85,00 |
| 10.04.2025 | 245,95 | 245,95 | 244,30 | 244,30 | 1,77% | 62,00 |
| 09.04.2025 | 228,50 | 240,05 | 228,50 | 240,05 | 4,89% | 51,00 |
| 08.04.2025 | 226,35 | 228,85 | 226,35 | 228,85 | 1,24% | 5,00 |
| 07.04.2025 | 222,30 | 226,05 | 218,30 | 226,05 | -1,72% | 42,00 |
| 04.04.2025 | 242,80 | 243,30 | 230,00 | 230,00 | -6,08% | 55,00 |
| 03.04.2025 | 250,15 | 250,15 | 244,90 | 244,90 | -3,56% | 170,00 |
| 02.04.2025 | 253,15 | 253,95 | 252,60 | 253,95 | 1,26% | 80,00 |