241,775€
-4,47%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 249,65 | 249,65 | 243,65 | 244,30 | -3,48% | 80,00 |
| 10.03.2025 | 249,10 | 253,10 | 247,05 | 253,10 | 1,77% | 207,00 |
| 07.03.2025 | 243,65 | 248,70 | 241,95 | 248,70 | 1,68% | 172,00 |
| 06.03.2025 | 242,50 | 244,60 | 240,10 | 244,60 | 0,41% | 52,00 |
| 05.03.2025 | 244,85 | 244,85 | 235,15 | 243,60 | 0,72% | 61,00 |
| 04.03.2025 | 243,10 | 243,10 | 241,10 | 241,85 | -0,25% | 72,00 |
| 03.03.2025 | 245,30 | 248,65 | 242,00 | 242,45 | -0,25% | 413,00 |
| 28.02.2025 | 241,45 | 243,05 | 241,25 | 243,05 | 0,81% | 34,00 |
| 27.02.2025 | 237,35 | 241,75 | 237,35 | 241,10 | 1,58% | 33,00 |
| 26.02.2025 | 237,25 | 239,00 | 237,25 | 237,35 | -0,44% | 317,00 |
| 25.02.2025 | 234,70 | 238,40 | 234,70 | 238,40 | 1,25% | 22,00 |
| 24.02.2025 | 232,70 | 235,45 | 232,70 | 235,45 | -0,06% | 35,00 |
| 21.02.2025 | 233,90 | 235,80 | 233,90 | 235,60 | 1,01% | 87,00 |
| 20.02.2025 | 234,95 | 234,95 | 233,25 | 233,25 | -0,53% | 96,00 |
| 19.02.2025 | 231,30 | 234,50 | 231,30 | 234,50 | 1,08% | 138,00 |
| 18.02.2025 | 232,65 | 233,95 | 232,00 | 232,00 | -0,43% | 119,00 |
| 17.02.2025 | 229,85 | 237,05 | 229,85 | 233,00 | 1,41% | 453,00 |
| 14.02.2025 | 234,25 | 236,25 | 229,75 | 229,75 | -2,23% | 115,00 |
| 13.02.2025 | 241,10 | 241,10 | 235,00 | 235,00 | -5,22% | 71,00 |
| 12.02.2025 | 247,15 | 247,95 | 247,15 | 247,95 | 0,04% | 5,00 |
| 11.02.2025 | 247,85 | 247,85 | 247,85 | 247,85 | -0,42% | - |
| 10.02.2025 | 245,90 | 248,90 | 245,90 | 248,90 | 1,97% | 40,00 |
| 07.02.2025 | 244,10 | 244,10 | 244,10 | 244,10 | -0,93% | - |
| 06.02.2025 | 247,55 | 249,00 | 245,40 | 246,40 | -0,42% | 417,00 |
| 05.02.2025 | 246,65 | 247,45 | 246,65 | 247,45 | -0,82% | 2,00 |
| 04.02.2025 | 248,10 | 249,50 | 247,30 | 249,50 | 0,63% | 27,00 |
| 03.02.2025 | 248,35 | 248,35 | 247,95 | 247,95 | 0,10% | 4,00 |
| 31.01.2025 | 246,45 | 247,70 | 246,45 | 247,70 | 1,00% | 10,00 |
| 30.01.2025 | 242,05 | 245,25 | 242,05 | 245,25 | 1,38% | 28,00 |
| 29.01.2025 | 250,85 | 250,85 | 241,90 | 241,90 | -4,01% | 8,00 |
| 28.01.2025 | 257,00 | 257,00 | 252,00 | 252,00 | -1,60% | 403,00 |
| 27.01.2025 | 252,55 | 256,10 | 252,55 | 256,10 | -0,19% | 18,00 |
| 24.01.2025 | 255,70 | 256,70 | 255,70 | 256,60 | 0,12% | 56,00 |
| 23.01.2025 | 257,25 | 258,05 | 256,30 | 256,30 | -0,83% | 35,00 |
| 22.01.2025 | 262,15 | 262,40 | 258,35 | 258,45 | -1,69% | 132,00 |
| 21.01.2025 | 256,85 | 262,90 | 256,85 | 262,90 | 1,37% | 1,00 |
| 20.01.2025 | 259,55 | 259,55 | 259,35 | 259,35 | -0,80% | 213,00 |
| 17.01.2025 | 259,10 | 261,45 | 259,10 | 261,45 | 0,93% | 13,00 |
| 16.01.2025 | 257,90 | 259,05 | 257,90 | 259,05 | 0,21% | 69,00 |
| 15.01.2025 | 258,50 | 258,50 | 258,50 | 258,50 | 0,82% | 3,00 |
| 14.01.2025 | 255,55 | 258,40 | 255,55 | 256,40 | 1,48% | 72,00 |
| 13.01.2025 | 252,65 | 252,65 | 252,65 | 252,65 | -0,26% | - |
| 10.01.2025 | 253,30 | 253,30 | 253,30 | 253,30 | -0,65% | - |
| 09.01.2025 | 252,50 | 254,95 | 252,50 | 254,95 | 0,87% | 29,00 |
| 08.01.2025 | 252,00 | 252,75 | 252,00 | 252,75 | 0,64% | 65,00 |
| 07.01.2025 | 247,10 | 251,15 | 246,70 | 251,15 | -0,30% | 100,00 |
| 06.01.2025 | 255,00 | 255,60 | 251,90 | 251,90 | -1,47% | 15,00 |
| 03.01.2025 | 253,25 | 255,65 | 253,25 | 255,65 | -0,70% | 3,00 |
| 02.01.2025 | 254,10 | 257,45 | 254,10 | 257,45 | 1,36% | 30,00 |
| 30.12.2024 | 254,00 | 254,00 | 254,00 | 254,00 | -0,99% | - |
| 27.12.2024 | 255,00 | 256,55 | 255,00 | 256,55 | 0,92% | 20,00 |
| 23.12.2024 | 252,45 | 254,20 | 252,45 | 254,20 | -0,14% | 30,00 |
| 20.12.2024 | 249,85 | 254,55 | 249,75 | 254,55 | 1,98% | 87,00 |
| 19.12.2024 | 251,40 | 251,40 | 249,60 | 249,60 | -2,56% | 18,00 |
| 18.12.2024 | 252,25 | 256,15 | 251,30 | 256,15 | 1,17% | 77,00 |
| 17.12.2024 | 252,20 | 253,55 | 252,20 | 253,20 | 2,01% | 241,00 |
| 16.12.2024 | 250,00 | 250,90 | 248,20 | 248,20 | -1,53% | 37,00 |
| 13.12.2024 | 250,95 | 252,05 | 250,10 | 252,05 | 0,64% | 84,00 |
| 12.12.2024 | 251,20 | 251,20 | 245,75 | 250,45 | -0,85% | 29,00 |
| 11.12.2024 | 254,75 | 254,75 | 252,25 | 252,60 | -2,06% | 262,00 |
| 10.12.2024 | 254,15 | 257,90 | 254,15 | 257,90 | 0,31% | 7,00 |
| 09.12.2024 | 256,65 | 258,00 | 256,00 | 257,10 | -0,52% | 60,00 |
| 06.12.2024 | 259,55 | 260,80 | 258,45 | 258,45 | -1,03% | 240,00 |
| 05.12.2024 | 262,85 | 263,25 | 261,15 | 261,15 | -0,89% | 32,00 |
| 04.12.2024 | 265,00 | 265,00 | 263,50 | 263,50 | -0,02% | 82,00 |
| 03.12.2024 | 262,50 | 263,55 | 262,50 | 263,55 | 0,30% | 27,00 |
| 02.12.2024 | 268,75 | 271,60 | 262,75 | 262,75 | -2,31% | 44,00 |
| 29.11.2024 | 268,35 | 268,95 | 268,35 | 268,95 | 0,50% | 7,00 |
| 28.11.2024 | 267,05 | 269,55 | 267,05 | 267,60 | -0,19% | 21,00 |
| 27.11.2024 | 268,10 | 268,10 | 268,10 | 268,10 | -0,67% | - |
| 26.11.2024 | 267,55 | 269,90 | 266,50 | 269,90 | 0,67% | 83,00 |
| 25.11.2024 | 270,80 | 271,45 | 267,10 | 268,10 | -1,36% | 527,00 |
| 22.11.2024 | 266,45 | 271,80 | 266,45 | 271,80 | 1,49% | 85,00 |
| 21.11.2024 | 265,05 | 269,55 | 264,25 | 267,80 | 1,08% | - |
| 20.11.2024 | 265,05 | 267,30 | 264,95 | 264,95 | -1,63% | 210,00 |
| 19.11.2024 | 269,80 | 270,10 | 269,35 | 269,35 | -1,41% | 90,00 |
| 18.11.2024 | 273,20 | 273,20 | 273,20 | 273,20 | -0,22% | 22,00 |
| 15.11.2024 | 274,85 | 274,85 | 273,80 | 273,80 | -2,56% | 25,00 |
| 14.11.2024 | 296,55 | 299,50 | 281,00 | 281,00 | -4,00% | 12,00 |
| 13.11.2024 | 292,85 | 292,85 | 292,70 | 292,70 | -1,99% | 20,00 |
| 12.11.2024 | 294,20 | 298,65 | 294,20 | 298,65 | 1,03% | 40,00 |
| 11.11.2024 | 290,40 | 295,80 | 290,40 | 295,60 | 2,43% | 169,00 |
| 08.11.2024 | 283,10 | 288,90 | 283,10 | 288,60 | 1,64% | 39,00 |
| 07.11.2024 | 285,70 | 288,00 | 283,95 | 283,95 | -0,63% | 27,00 |
| 06.11.2024 | 276,35 | 285,75 | 276,35 | 285,75 | 6,13% | 14,00 |
| 05.11.2024 | 268,95 | 270,10 | 268,95 | 269,25 | 0,06% | 150,00 |
| 04.11.2024 | 267,95 | 269,10 | 267,90 | 269,10 | 0,52% | 30,00 |
| 01.11.2024 | 267,70 | 267,70 | 267,70 | 267,70 | -3,11% | - |
| 31.10.2024 | 276,30 | 276,30 | 276,30 | 276,30 | -0,90% | - |
| 30.10.2024 | 278,15 | 278,80 | 278,15 | 278,80 | -0,54% | 5,00 |
| 29.10.2024 | 280,30 | 280,30 | 280,30 | 280,30 | -0,34% | - |
| 28.10.2024 | 279,95 | 281,25 | 279,95 | 281,25 | 1,39% | 15,00 |
| 25.10.2024 | 277,40 | 277,40 | 277,40 | 277,40 | -1,14% | - |
| 24.10.2024 | 281,30 | 281,30 | 279,00 | 280,60 | -0,83% | 9,00 |
| 23.10.2024 | 282,05 | 282,95 | 282,05 | 282,95 | -0,33% | 2,00 |
| 22.10.2024 | 283,75 | 283,90 | 282,85 | 283,90 | -0,14% | 44,00 |
| 21.10.2024 | 283,40 | 285,80 | 283,40 | 284,30 | -0,51% | 74,00 |
| 18.10.2024 | 285,35 | 285,75 | 285,35 | 285,75 | 2,07% | 16,00 |
| 17.10.2024 | 279,95 | 279,95 | 279,95 | 279,95 | 1,16% | - |
| 16.10.2024 | 275,00 | 276,75 | 275,00 | 276,75 | 0,42% | 182,00 |