293,725€
-0,58%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 295,35 | 295,52 | 293,00 | 293,92 | -0,52% | 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 |
| 10.10.2025 | 294,80 | 295,95 | 289,75 | 289,75 | -2,39% | 412,00 |
| 09.10.2025 | 296,85 | 296,85 | 296,85 | 296,85 | -0,70% | - |
| 08.10.2025 | 295,20 | 298,95 | 295,20 | 298,95 | 0,64% | 52,00 |
| 07.10.2025 | 295,75 | 297,05 | 295,75 | 297,05 | 0,63% | 26,00 |
| 06.10.2025 | 295,70 | 296,00 | 295,20 | 295,20 | 1,01% | 47,00 |
| 03.10.2025 | 292,70 | 292,70 | 292,25 | 292,25 | 0,62% | 35,00 |
| 02.10.2025 | 289,75 | 290,45 | 289,75 | 290,45 | 0,24% | 15,00 |
| 01.10.2025 | 288,65 | 289,75 | 287,15 | 289,75 | 2,55% | 30,00 |
| 30.09.2025 | 282,65 | 284,00 | 282,55 | 282,55 | -1,14% | 503,00 |
| 29.09.2025 | 281,05 | 286,35 | 281,05 | 285,80 | 1,37% | 60,00 |
| 26.09.2025 | 276,80 | 281,95 | 276,80 | 281,95 | 1,57% | 12,00 |
| 25.09.2025 | 275,35 | 277,60 | 275,35 | 277,60 | 0,33% | 53,00 |
| 24.09.2025 | 272,55 | 276,70 | 272,55 | 276,70 | 1,00% | 38,00 |
| 23.09.2025 | 272,85 | 273,95 | 272,85 | 273,95 | 0,29% | 97,00 |
| 22.09.2025 | 274,80 | 274,80 | 273,15 | 273,15 | -0,78% | 8,00 |
| 19.09.2025 | 274,95 | 276,35 | 274,95 | 275,30 | 0,31% | 7,00 |
| 18.09.2025 | 275,50 | 275,50 | 274,45 | 274,45 | -0,62% | 42,00 |
| 17.09.2025 | 274,40 | 276,30 | 274,40 | 276,15 | -0,29% | 30,00 |
| 16.09.2025 | 276,95 | 276,95 | 276,95 | 276,95 | -0,14% | - |
| 15.09.2025 | 277,35 | 277,35 | 277,35 | 277,35 | -0,86% | - |
| 12.09.2025 | 280,15 | 280,15 | 279,75 | 279,75 | 0,34% | 100,00 |
| 11.09.2025 | 276,25 | 279,42 | 274,77 | 278,80 | 1,03% | 12,00 |
| 10.09.2025 | 273,80 | 275,95 | 273,80 | 275,95 | 0,75% | 25,00 |
| 09.09.2025 | 274,20 | 275,00 | 271,98 | 273,90 | -0,27% | 43,00 |
| 08.09.2025 | 275,15 | 276,48 | 272,08 | 274,65 | -0,31% | 35,00 |
| 05.09.2025 | 275,50 | 275,50 | 275,50 | 275,50 | -0,18% | - |
| 04.09.2025 | 276,10 | 276,10 | 276,00 | 276,00 | -0,47% | 131,00 |
| 03.09.2025 | 277,85 | 277,85 | 277,30 | 277,30 | -0,38% | 10,00 |
| 02.09.2025 | 276,35 | 278,35 | 276,35 | 278,35 | 0,27% | 11,00 |
| 01.09.2025 | 275,70 | 277,75 | 275,70 | 277,60 | -0,04% | 70,00 |
| 29.08.2025 | 277,35 | 277,70 | 277,35 | 277,70 | -1,05% | 22,00 |
| 28.08.2025 | 278,85 | 280,65 | 278,85 | 280,65 | 0,56% | 4,00 |
| 27.08.2025 | 276,65 | 280,00 | 276,65 | 279,10 | 0,69% | 11,00 |
| 26.08.2025 | 274,00 | 277,20 | 274,00 | 277,20 | 1,56% | 80,00 |
| 25.08.2025 | 274,00 | 274,00 | 272,95 | 272,95 | -0,29% | 16,00 |
| 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 |