299,050€
0,52%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 299,85 | 300,35 | 296,80 | 299,20 | 0,57% | 90,00 |
| 28.05.2026 | 295,80 | 297,50 | 295,80 | 297,50 | 0,75% | 11,00 |
| 27.05.2026 | 295,30 | 295,30 | 295,30 | 295,30 | -0,17% | - |
| 26.05.2026 | 294,90 | 295,80 | 294,90 | 295,80 | 0,44% | 75,00 |
| 25.05.2026 | 295,50 | 295,50 | 294,50 | 294,50 | 1,17% | 100,00 |
| 22.05.2026 | 291,20 | 291,20 | 291,10 | 291,10 | 0,00% | 128,00 |
| 21.05.2026 | 291,10 | 291,10 | 291,10 | 291,10 | -0,44% | - |
| 20.05.2026 | 292,40 | 292,40 | 292,40 | 292,40 | -0,17% | - |
| 19.05.2026 | 292,90 | 292,90 | 292,90 | 292,90 | 2,56% | - |
| 18.05.2026 | 285,60 | 285,60 | 285,60 | 285,60 | -1,48% | - |
| 15.05.2026 | 290,30 | 290,30 | 289,90 | 289,90 | -0,89% | 25,00 |
| 14.05.2026 | 290,70 | 292,50 | 290,70 | 292,50 | -0,95% | 2,00 |
| 13.05.2026 | 293,50 | 295,30 | 293,50 | 295,30 | 1,51% | 25,00 |
| 12.05.2026 | 290,90 | 290,90 | 290,90 | 290,90 | -0,27% | - |
| 11.05.2026 | 293,70 | 293,70 | 291,70 | 291,70 | -1,32% | 76,00 |
| 08.05.2026 | 295,60 | 295,60 | 295,60 | 295,60 | 1,03% | - |
| 07.05.2026 | 294,10 | 297,90 | 292,60 | 292,60 | -1,65% | 22,00 |
| 06.05.2026 | 297,20 | 297,50 | 294,50 | 297,50 | -0,17% | 74,00 |
| 05.05.2026 | 298,00 | 298,00 | 297,90 | 298,00 | -0,57% | 38,00 |
| 04.05.2026 | 294,00 | 299,70 | 293,30 | 299,70 | 2,99% | 91,00 |
| 30.04.2026 | 288,80 | 291,00 | 288,80 | 291,00 | -2,25% | 10,00 |
| 29.04.2026 | 267,80 | 297,70 | 266,70 | 297,70 | 13,11% | 24,00 |
| 28.04.2026 | 266,80 | 266,80 | 263,20 | 263,20 | -1,31% | 132,00 |
| 27.04.2026 | 265,60 | 266,70 | 265,00 | 266,70 | -0,11% | 84,00 |
| 24.04.2026 | 271,80 | 273,70 | 267,00 | 267,00 | -2,23% | 557,00 |
| 23.04.2026 | 273,10 | 273,10 | 273,10 | 273,10 | 0,04% | - |
| 22.04.2026 | 277,00 | 279,20 | 273,00 | 273,00 | -2,95% | 64,00 |
| 21.04.2026 | 281,30 | 281,30 | 281,30 | 281,30 | -0,50% | - |
| 20.04.2026 | 284,10 | 284,10 | 282,70 | 282,70 | -0,67% | 20,00 |
| 17.04.2026 | 283,40 | 285,20 | 283,40 | 284,60 | -0,07% | 118,00 |
| 16.04.2026 | 286,40 | 286,40 | 284,80 | 284,80 | -0,42% | 42,00 |
| 15.04.2026 | 287,20 | 287,20 | 286,00 | 286,00 | -0,59% | 35,00 |
| 14.04.2026 | 288,90 | 288,90 | 287,20 | 287,70 | -0,35% | 99,00 |
| 13.04.2026 | 284,80 | 288,70 | 284,80 | 288,70 | -1,03% | 39,00 |
| 10.04.2026 | 291,70 | 291,70 | 291,70 | 291,70 | -2,47% | - |
| 09.04.2026 | 299,10 | 299,10 | 299,10 | 299,10 | -0,30% | - |
| 08.04.2026 | 298,00 | 300,00 | 298,00 | 300,00 | -0,40% | 58,00 |
| 07.04.2026 | 302,60 | 302,60 | 301,20 | 301,20 | -0,59% | 40,00 |
| 02.04.2026 | 300,20 | 303,00 | 299,75 | 303,00 | 1,19% | 12,00 |
| 01.04.2026 | 296,30 | 299,45 | 296,30 | 299,45 | 0,50% | 84,00 |
| 31.03.2026 | 297,80 | 298,65 | 296,05 | 297,95 | -0,35% | 359,00 |
| 30.03.2026 | 299,00 | 299,00 | 299,00 | 299,00 | -3,02% | - |
| 27.03.2026 | 308,30 | 308,30 | 308,30 | 308,30 | 0,08% | - |
| 26.03.2026 | 303,50 | 308,05 | 303,50 | 308,05 | 1,99% | 8,00 |
| 25.03.2026 | 298,90 | 302,05 | 298,90 | 302,05 | 1,04% | 280,00 |
| 24.03.2026 | 298,75 | 298,95 | 298,75 | 298,95 | -1,17% | 31,00 |
| 23.03.2026 | 294,50 | 302,50 | 294,50 | 302,50 | 0,23% | 184,00 |
| 20.03.2026 | 301,80 | 301,80 | 301,80 | 301,80 | -1,77% | - |
| 19.03.2026 | 307,85 | 307,85 | 307,25 | 307,25 | -1,09% | 7,00 |
| 18.03.2026 | 308,35 | 310,65 | 308,35 | 310,65 | 0,21% | 148,00 |
| 17.03.2026 | 306,75 | 310,00 | 306,75 | 310,00 | 0,99% | 2,00 |
| 16.03.2026 | 307,90 | 307,90 | 306,95 | 306,95 | -1,37% | 75,00 |
| 13.03.2026 | 308,05 | 311,20 | 308,05 | 311,20 | 2,25% | 15,00 |
| 12.03.2026 | 304,35 | 304,35 | 304,35 | 304,35 | -0,52% | - |
| 11.03.2026 | 305,00 | 305,95 | 304,55 | 305,95 | -1,43% | 67,00 |
| 10.03.2026 | 310,40 | 310,40 | 310,40 | 310,40 | 0,49% | - |
| 09.03.2026 | 313,80 | 316,70 | 308,90 | 308,90 | -1,31% | 10,00 |
| 06.03.2026 | 309,85 | 313,00 | 309,85 | 313,00 | 1,72% | 19,00 |
| 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 |