260,800€
0,99%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 258,52 | 263,20 | 257,60 | 260,73 | 0,95% | 75,00 |
| 20.01.2025 | 259,63 | 261,67 | 257,90 | 258,27 | -0,49% | - |
| 17.01.2025 | 260,10 | 262,02 | 258,27 | 259,55 | -0,56% | 24,00 |
| 16.01.2025 | 258,85 | 261,67 | 257,90 | 261,00 | 1,00% | - |
| 15.01.2025 | 257,63 | 259,35 | 255,85 | 258,42 | 0,44% | 10,00 |
| 14.01.2025 | 256,90 | 257,65 | 254,83 | 257,30 | -0,32% | 170,00 |
| 13.01.2025 | 253,63 | 259,60 | 252,77 | 258,13 | 1,96% | 148,00 |
| 10.01.2025 | 255,25 | 258,05 | 251,35 | 253,18 | -0,75% | - |
| 09.01.2025 | 253,63 | 256,08 | 253,48 | 255,10 | 0,68% | - |
| 08.01.2025 | 251,08 | 254,63 | 251,05 | 253,38 | 0,96% | 50,00 |
| 07.01.2025 | 248,00 | 253,38 | 247,40 | 250,98 | 1,03% | - |
| 06.01.2025 | 255,75 | 255,93 | 248,05 | 248,43 | -2,78% | - |
| 03.01.2025 | 254,33 | 256,38 | 252,98 | 255,52 | 0,48% | - |
| 02.01.2025 | 254,43 | 257,67 | 253,93 | 254,30 | 0,25% | - |
| 30.12.2024 | 254,85 | 255,33 | 253,52 | 253,68 | -0,63% | 2,00 |
| 27.12.2024 | 255,98 | 257,67 | 254,30 | 255,27 | 0,18% | - |
| 23.12.2024 | 252,95 | 256,52 | 252,52 | 254,83 | 0,77% | - |
| 20.12.2024 | 250,58 | 256,45 | 249,18 | 252,88 | 0,74% | 1,00 |
| 19.12.2024 | 252,73 | 252,88 | 248,58 | 251,02 | -0,79% | - |
| 18.12.2024 | 252,98 | 256,98 | 252,25 | 253,02 | 0,06% | 129,00 |
| 17.12.2024 | 253,23 | 254,73 | 251,65 | 252,88 | -0,13% | 28,00 |
| 16.12.2024 | 250,65 | 256,40 | 248,08 | 253,20 | 1,01% | 36,00 |
| 13.12.2024 | 251,35 | 253,10 | 249,80 | 250,68 | -0,27% | - |
| 12.12.2024 | 252,25 | 252,27 | 243,60 | 251,35 | -0,62% | 40,00 |
| 11.12.2024 | 256,52 | 258,38 | 251,45 | 252,93 | -1,58% | 108,00 |
| 10.12.2024 | 255,25 | 259,02 | 254,25 | 256,98 | 0,57% | 19,00 |
| 09.12.2024 | 257,55 | 258,80 | 254,77 | 255,52 | -0,67% | - |
| 06.12.2024 | 260,63 | 261,25 | 256,65 | 257,25 | -1,21% | - |
| 05.12.2024 | 264,17 | 264,52 | 260,15 | 260,40 | -1,42% | - |
| 04.12.2024 | 263,90 | 265,05 | 262,23 | 264,15 | 0,08% | - |
| 03.12.2024 | 263,42 | 264,73 | 261,02 | 263,95 | 0,31% | - |
| 02.12.2024 | 269,80 | 271,83 | 262,42 | 263,13 | -2,07% | 149,00 |
| 29.11.2024 | 268,20 | 269,63 | 266,80 | 268,70 | 0,33% | - |
| 28.11.2024 | 267,23 | 268,55 | 267,23 | 267,83 | 0,22% | - |
| 27.11.2024 | 269,15 | 271,38 | 267,20 | 267,25 | -0,70% | - |
| 26.11.2024 | 268,67 | 270,55 | 266,33 | 269,13 | 0,36% | - |
| 25.11.2024 | 269,63 | 271,52 | 266,45 | 268,15 | -0,89% | - |
| 22.11.2024 | 267,35 | 272,38 | 266,90 | 270,55 | 1,29% | - |
| 21.11.2024 | 265,48 | 269,55 | 265,40 | 267,10 | 0,53% | - |
| 20.11.2024 | 265,35 | 270,95 | 264,08 | 265,70 | 0,17% | 60,00 |
| 19.11.2024 | 270,38 | 275,52 | 264,02 | 265,25 | -1,80% | 35,00 |
| 18.11.2024 | 273,65 | 277,38 | 270,05 | 270,10 | -1,27% | - |
| 15.11.2024 | 276,45 | 279,48 | 271,40 | 273,58 | -1,61% | 50,00 |
| 14.11.2024 | 297,55 | 301,50 | 276,52 | 278,05 | -6,49% | 100,00 |
| 13.11.2024 | 293,45 | 299,65 | 292,92 | 297,35 | 1,23% | - |
| 12.11.2024 | 294,98 | 297,80 | 292,83 | 293,75 | -0,31% | 21,00 |
| 11.11.2024 | 288,92 | 296,90 | 288,63 | 294,67 | 2,03% | 165,00 |
| 08.11.2024 | 283,95 | 289,45 | 282,92 | 288,80 | 1,91% | - |
| 07.11.2024 | 287,15 | 288,45 | 281,98 | 283,38 | -1,39% | 73,00 |
| 06.11.2024 | 279,02 | 287,80 | 278,83 | 287,38 | 5,82% | 180,00 |
| 05.11.2024 | 270,02 | 273,30 | 269,25 | 271,58 | 0,57% | 12,00 |
| 04.11.2024 | 268,95 | 271,05 | 267,73 | 270,02 | -0,15% | - |
| 01.11.2024 | 269,08 | 276,98 | 263,50 | 270,42 | 0,55% | - |
| 31.10.2024 | 277,23 | 277,58 | 267,85 | 268,95 | -3,12% | 6,00 |
| 30.10.2024 | 278,70 | 280,52 | 277,38 | 277,60 | -0,53% | - |
| 29.10.2024 | 280,95 | 283,00 | 279,02 | 279,08 | -0,66% | - |
| 28.10.2024 | 280,77 | 281,83 | 279,67 | 280,92 | 0,25% | - |
| 25.10.2024 | 278,30 | 281,58 | 278,23 | 280,23 | 0,72% | 80,00 |
| 24.10.2024 | 281,85 | 282,52 | 278,20 | 278,23 | 3,09% | - |
| 23.10.2024 | 281,90 | 295,33 | 269,88 | 269,88 | -4,80% | 17,00 |
| 22.10.2024 | 284,52 | 286,13 | 281,20 | 283,48 | -0,54% | - |
| 21.10.2024 | 283,90 | 286,60 | 283,58 | 285,00 | 0,37% | - |
| 18.10.2024 | 284,25 | 285,77 | 282,45 | 283,95 | -0,24% | - |
| 17.10.2024 | 280,77 | 284,73 | 280,63 | 284,63 | 1,34% | - |
| 16.10.2024 | 275,52 | 281,92 | 273,88 | 280,88 | 1,83% | 130,00 |
| 15.10.2024 | 277,33 | 278,52 | 275,40 | 275,83 | -0,38% | 40,00 |
| 14.10.2024 | 273,77 | 277,30 | 273,58 | 276,88 | 1,09% | - |
| 11.10.2024 | 268,85 | 274,08 | 267,73 | 273,90 | 1,14% | - |
| 10.10.2024 | 272,85 | 273,20 | 270,10 | 270,83 | -0,81% | - |
| 09.10.2024 | 270,42 | 274,20 | 270,23 | 273,05 | 0,93% | - |
| 08.10.2024 | 270,98 | 271,50 | 269,05 | 270,52 | -0,12% | - |
| 07.10.2024 | 274,08 | 274,70 | 270,38 | 270,85 | -1,08% | - |
| 04.10.2024 | 271,88 | 274,60 | 270,75 | 273,80 | 0,84% | 150,00 |
| 03.10.2024 | 275,40 | 276,40 | 271,20 | 271,52 | -1,25% | - |
| 02.10.2024 | 275,63 | 278,25 | 274,48 | 274,98 | -0,34% | - |
| 01.10.2024 | 271,17 | 277,58 | 266,35 | 275,90 | 1,66% | 20,00 |
| 30.09.2024 | 268,98 | 271,48 | 266,73 | 271,40 | 0,95% | 10,00 |
| 27.09.2024 | 269,38 | 270,75 | 268,58 | 268,85 | 0,00% | 40,00 |
| 26.09.2024 | 271,05 | 274,98 | 268,33 | 268,85 | -0,87% | 30,00 |
| 25.09.2024 | 271,73 | 273,63 | 270,58 | 271,20 | -0,56% | - |
| 24.09.2024 | 277,17 | 277,48 | 272,20 | 272,73 | -1,60% | - |
| 23.09.2024 | 275,15 | 278,15 | 274,85 | 277,15 | 0,83% | - |
| 20.09.2024 | 273,02 | 275,60 | 271,67 | 274,88 | 0,72% | - |
| 19.09.2024 | 272,60 | 274,63 | 271,02 | 272,90 | 0,19% | 33,00 |
| 18.09.2024 | 273,45 | 275,27 | 270,92 | 272,38 | -0,38% | - |
| 17.09.2024 | 276,33 | 278,27 | 272,30 | 273,42 | -1,09% | - |
| 16.09.2024 | 274,23 | 278,00 | 272,50 | 276,42 | 0,47% | - |
| 13.09.2024 | 271,25 | 275,92 | 271,10 | 275,13 | 1,27% | - |
| 12.09.2024 | 272,27 | 273,00 | 269,38 | 271,67 | -0,06% | 49,00 |
| 11.09.2024 | 273,10 | 274,55 | 266,67 | 271,85 | -0,87% | 10,00 |
| 10.09.2024 | 272,92 | 277,98 | 272,58 | 274,23 | 0,39% | 29,00 |
| 09.09.2024 | 264,67 | 274,30 | 264,67 | 273,15 | 3,43% | - |
| 06.09.2024 | 267,63 | 269,33 | 263,60 | 264,10 | -1,37% | 417,00 |
| 05.09.2024 | 265,55 | 270,00 | 264,75 | 267,77 | 0,81% | - |
| 04.09.2024 | 266,27 | 269,05 | 264,83 | 265,63 | -0,52% | - |
| 03.09.2024 | 270,33 | 273,67 | 265,67 | 267,02 | -1,22% | 113,00 |
| 02.09.2024 | 270,38 | 271,02 | 269,88 | 270,33 | -0,19% | 100,00 |
| 30.08.2024 | 269,08 | 271,08 | 267,38 | 270,85 | 1,14% | - |
| 29.08.2024 | 266,73 | 271,45 | 266,70 | 267,80 | 0,35% | - |
| 28.08.2024 | 260,40 | 267,38 | 260,08 | 266,88 | 2,87% | - |