272,300€
-0,46%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 273,27 | 275,05 | 271,65 | 272,67 | -0,04% | 110,00 |
| 21.08.2025 | 272,58 | 273,90 | 271,17 | 272,77 | 0,08% | 15,00 |
| 20.08.2025 | 271,50 | 273,23 | 270,55 | 272,55 | 0,36% | - |
| 19.08.2025 | 268,73 | 271,67 | 267,55 | 271,58 | 1,05% | 61,00 |
| 18.08.2025 | 267,98 | 271,05 | 267,63 | 268,75 | 0,29% | - |
| 15.08.2025 | 271,80 | 272,17 | 267,58 | 267,98 | -1,24% | - |
| 14.08.2025 | 271,05 | 275,35 | 270,80 | 271,35 | -0,03% | - |
| 13.08.2025 | 268,75 | 271,55 | 268,00 | 271,42 | 0,93% | 20,00 |
| 12.08.2025 | 271,15 | 271,75 | 267,45 | 268,92 | -0,90% | - |
| 11.08.2025 | 269,95 | 271,42 | 268,85 | 271,38 | 0,57% | 15,00 |
| 08.08.2025 | 268,65 | 271,00 | 268,27 | 269,83 | 0,58% | - |
| 07.08.2025 | 269,88 | 272,42 | 266,50 | 268,27 | -0,74% | - |
| 06.08.2025 | 271,60 | 272,38 | 269,73 | 270,27 | -0,30% | 166,00 |
| 05.08.2025 | 271,05 | 272,25 | 270,10 | 271,08 | 0,27% | 46,00 |
| 04.08.2025 | 268,98 | 272,80 | 267,70 | 270,35 | 0,68% | 2,00 |
| 01.08.2025 | 272,27 | 273,05 | 264,63 | 268,52 | -1,53% | - |
| 31.07.2025 | 273,25 | 274,58 | 271,02 | 272,70 | -0,21% | - |
| 30.07.2025 | 272,55 | 274,73 | 271,77 | 273,27 | 0,29% | 12,00 |
| 29.07.2025 | 270,65 | 274,58 | 269,98 | 272,48 | 0,90% | 183,00 |
| 28.07.2025 | 268,08 | 272,10 | 267,52 | 270,05 | 1,01% | - |
| 25.07.2025 | 267,77 | 269,80 | 265,52 | 267,35 | 0,01% | 80,00 |
| 24.07.2025 | 268,35 | 273,98 | 267,00 | 267,33 | -0,66% | 10,00 |
| 23.07.2025 | 254,02 | 271,95 | 252,40 | 269,10 | 6,29% | - |
| 22.07.2025 | 254,18 | 255,80 | 250,73 | 253,18 | -0,38% | - |
| 21.07.2025 | 257,17 | 257,38 | 253,98 | 254,15 | -1,21% | 12,00 |
| 18.07.2025 | 258,90 | 259,65 | 256,30 | 257,27 | -0,63% | - |
| 17.07.2025 | 258,20 | 260,30 | 257,88 | 258,90 | 0,44% | 22,00 |
| 16.07.2025 | 258,85 | 260,92 | 254,45 | 257,77 | -0,65% | - |
| 15.07.2025 | 261,02 | 262,75 | 259,35 | 259,45 | -0,70% | - |
| 14.07.2025 | 258,25 | 261,95 | 257,75 | 261,27 | 1,03% | 83,00 |
| 11.07.2025 | 259,13 | 261,27 | 257,63 | 258,60 | -0,35% | - |
| 10.07.2025 | 257,73 | 260,52 | 252,48 | 259,50 | 1,40% | - |
| 09.07.2025 | 253,52 | 255,95 | 253,02 | 255,93 | 1,11% | - |
| 08.07.2025 | 251,00 | 257,67 | 248,27 | 253,13 | 0,66% | - |
| 07.07.2025 | 251,77 | 253,73 | 250,70 | 251,48 | 0,22% | 94,00 |
| 04.07.2025 | 249,50 | 252,00 | 249,20 | 250,93 | 0,11% | - |
| 03.07.2025 | 248,00 | 251,33 | 247,80 | 250,65 | 0,64% | - |
| 02.07.2025 | 249,43 | 255,75 | 246,45 | 249,05 | -0,07% | 43,00 |
| 01.07.2025 | 247,35 | 249,58 | 245,43 | 249,23 | 0,65% | - |
| 30.06.2025 | 249,95 | 249,98 | 247,38 | 247,63 | -0,25% | 316,00 |
| 27.06.2025 | 249,55 | 250,55 | 246,45 | 248,25 | -0,29% | 40,00 |
| 26.06.2025 | 244,90 | 250,25 | 243,93 | 248,98 | 1,50% | - |
| 25.06.2025 | 242,05 | 246,20 | 241,98 | 245,30 | 1,33% | 4,00 |
| 24.06.2025 | 244,02 | 244,33 | 240,50 | 242,08 | -0,75% | 52,00 |
| 23.06.2025 | 242,02 | 247,00 | 242,02 | 243,90 | 0,81% | - |
| 20.06.2025 | 244,15 | 244,55 | 239,25 | 241,95 | -0,81% | - |
| 19.06.2025 | 242,80 | 247,00 | 242,05 | 243,93 | 0,52% | - |
| 18.06.2025 | 244,80 | 247,25 | 241,85 | 242,68 | -0,90% | - |
| 17.06.2025 | 241,15 | 245,38 | 240,00 | 244,88 | 1,33% | - |
| 16.06.2025 | 245,05 | 246,70 | 240,23 | 241,65 | -1,37% | 16,00 |
| 13.06.2025 | 253,52 | 254,80 | 244,73 | 245,00 | 1,34% | 9,00 |
| 12.06.2025 | 238,88 | 242,90 | 236,68 | 241,75 | 0,63% | - |
| 11.06.2025 | 242,58 | 242,85 | 234,30 | 240,23 | -1,09% | 150,00 |
| 10.06.2025 | 242,83 | 244,15 | 241,52 | 242,88 | 0,02% | - |
| 09.06.2025 | 241,50 | 243,38 | 240,13 | 242,83 | 0,12% | - |
| 06.06.2025 | 240,27 | 243,85 | 238,88 | 242,52 | 1,14% | - |
| 05.06.2025 | 240,98 | 243,00 | 237,73 | 239,80 | -0,47% | 2,00 |
| 04.06.2025 | 241,25 | 242,98 | 240,77 | 240,93 | -0,76% | 2,00 |
| 03.06.2025 | 241,08 | 243,35 | 240,50 | 242,77 | 0,77% | 30,00 |
| 02.06.2025 | 244,15 | 244,38 | 239,83 | 240,93 | -1,74% | 24,00 |
| 30.05.2025 | 242,75 | 245,68 | 241,80 | 245,20 | 1,26% | - |
| 29.05.2025 | 245,00 | 245,00 | 239,15 | 242,15 | -0,07% | - |
| 28.05.2025 | 246,88 | 263,83 | 242,05 | 242,33 | -1,71% | - |
| 27.05.2025 | 244,20 | 246,77 | 242,93 | 246,55 | 0,94% | 2,00 |
| 26.05.2025 | 242,08 | 244,50 | 242,05 | 244,25 | 1,00% | - |
| 23.05.2025 | 244,58 | 244,95 | 240,98 | 241,83 | -1,51% | - |
| 22.05.2025 | 245,13 | 247,13 | 244,02 | 245,52 | 0,08% | - |
| 21.05.2025 | 248,02 | 249,00 | 243,98 | 245,33 | -1,71% | - |
| 20.05.2025 | 249,80 | 251,23 | 248,77 | 249,60 | -0,29% | - |
| 19.05.2025 | 250,55 | 251,48 | 247,77 | 250,33 | -0,58% | - |
| 16.05.2025 | 248,30 | 252,63 | 248,25 | 251,77 | 1,08% | - |
| 15.05.2025 | 241,18 | 249,27 | 240,48 | 249,08 | 2,77% | 60,00 |
| 14.05.2025 | 244,08 | 244,13 | 238,45 | 242,35 | -0,68% | 24,00 |
| 13.05.2025 | 248,30 | 248,90 | 243,93 | 244,00 | -2,03% | - |
| 12.05.2025 | 243,27 | 249,25 | 242,45 | 249,05 | 3,27% | - |
| 09.05.2025 | 242,18 | 242,85 | 238,77 | 241,18 | -0,54% | 4,00 |
| 08.05.2025 | 239,08 | 244,60 | 238,98 | 242,48 | 1,77% | - |
| 07.05.2025 | 239,27 | 241,25 | 236,08 | 238,25 | 0,16% | 10,00 |
| 06.05.2025 | 240,15 | 240,23 | 236,45 | 237,88 | -1,09% | - |
| 05.05.2025 | 240,20 | 241,80 | 239,20 | 240,50 | -0,40% | - |
| 02.05.2025 | 239,88 | 243,33 | 235,63 | 241,48 | 0,51% | 30,00 |
| 30.04.2025 | 239,48 | 240,50 | 236,35 | 240,25 | 0,52% | 6,00 |
| 29.04.2025 | 241,50 | 243,50 | 237,50 | 239,00 | 0,37% | - |
| 28.04.2025 | 238,50 | 249,43 | 236,30 | 238,13 | -0,57% | 4,00 |
| 25.04.2025 | 239,88 | 241,13 | 235,95 | 239,50 | 0,34% | - |
| 24.04.2025 | 233,85 | 239,08 | 231,13 | 238,70 | 1,81% | - |
| 23.04.2025 | 243,05 | 245,73 | 232,80 | 234,45 | -2,53% | - |
| 22.04.2025 | 236,58 | 240,80 | 232,63 | 240,52 | -0,89% | - |
| 17.04.2025 | 244,63 | 245,18 | 240,58 | 242,68 | -0,12% | 164,00 |
| 16.04.2025 | 242,60 | 246,95 | 241,10 | 242,98 | -1,13% | - |
| 15.04.2025 | 245,38 | 248,02 | 245,00 | 245,75 | 0,07% | 20,00 |
| 14.04.2025 | 243,63 | 246,73 | 242,93 | 245,58 | 0,70% | - |
| 11.04.2025 | 240,73 | 245,23 | 235,10 | 243,88 | 0,55% | - |
| 10.04.2025 | 247,30 | 247,80 | 235,08 | 242,55 | -2,29% | - |
| 09.04.2025 | 228,38 | 249,08 | 224,55 | 248,23 | 6,82% | 60,00 |
| 08.04.2025 | 227,68 | 238,60 | 227,23 | 232,38 | 2,39% | - |
| 07.04.2025 | 223,65 | 231,13 | 208,30 | 226,95 | -0,66% | 1.698,00 |
| 04.04.2025 | 242,90 | 246,75 | 228,15 | 228,45 | -6,50% | 68,00 |
| 03.04.2025 | 251,02 | 251,63 | 244,10 | 244,33 | -4,00% | 195,00 |
| 02.04.2025 | 253,88 | 256,38 | 250,80 | 254,50 | 0,17% | 24,00 |