267,150€
0,66%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 260,27 | 261,45 | 259,20 | 259,42 | -0,50% | 35,00 |
| 26.08.2024 | 260,65 | 262,77 | 260,05 | 260,73 | 0,12% | - |
| 23.08.2024 | 264,00 | 265,10 | 260,27 | 260,42 | -1,45% | - |
| 22.08.2024 | 263,88 | 265,23 | 263,50 | 264,25 | 0,24% | - |
| 21.08.2024 | 266,08 | 267,58 | 262,73 | 263,63 | -0,83% | 66,00 |
| 20.08.2024 | 266,42 | 267,30 | 264,95 | 265,83 | -0,31% | - |
| 19.08.2024 | 268,85 | 269,20 | 263,77 | 266,65 | -0,86% | 150,00 |
| 16.08.2024 | 269,70 | 270,52 | 268,08 | 268,95 | -0,27% | - |
| 15.08.2024 | 267,13 | 270,00 | 266,88 | 269,67 | 1,15% | 40,00 |
| 14.08.2024 | 265,98 | 267,58 | 264,48 | 266,60 | 0,34% | 356,00 |
| 13.08.2024 | 266,42 | 267,63 | 264,42 | 265,70 | -0,23% | - |
| 12.08.2024 | 268,35 | 269,88 | 265,98 | 266,33 | -0,72% | 80,00 |
| 09.08.2024 | 266,30 | 271,73 | 266,27 | 268,25 | 2,64% | - |
| 08.08.2024 | 263,20 | 268,80 | 261,35 | 261,35 | -0,64% | 12,00 |
| 07.08.2024 | 262,45 | 266,25 | 261,70 | 263,02 | 0,78% | 45,00 |
| 06.08.2024 | 262,42 | 265,95 | 261,00 | 261,00 | 0,10% | 210,00 |
| 05.08.2024 | 262,52 | 286,25 | 257,52 | 260,75 | -2,67% | 5,00 |
| 02.08.2024 | 271,75 | 271,98 | 265,15 | 267,90 | -1,47% | - |
| 01.08.2024 | 276,33 | 278,52 | 270,38 | 271,90 | -1,50% | - |
| 31.07.2024 | 270,60 | 276,95 | 269,55 | 276,05 | 1,85% | - |
| 30.07.2024 | 267,63 | 271,55 | 267,40 | 271,02 | 1,33% | - |
| 29.07.2024 | 266,88 | 269,67 | 264,88 | 267,48 | -0,02% | 22,00 |
| 26.07.2024 | 268,45 | 270,25 | 264,90 | 267,52 | -0,35% | - |
| 25.07.2024 | 263,20 | 272,50 | 260,40 | 268,48 | 2,23% | - |
| 24.07.2024 | 272,90 | 275,08 | 255,35 | 262,63 | -3,22% | 18,00 |
| 23.07.2024 | 267,23 | 272,45 | 267,08 | 271,35 | 1,43% | 3,00 |
| 22.07.2024 | 265,05 | 267,73 | 263,90 | 267,52 | 0,99% | - |
| 19.07.2024 | 269,38 | 270,92 | 264,70 | 264,90 | -1,58% | - |
| 18.07.2024 | 267,30 | 270,83 | 266,80 | 269,15 | 0,81% | 12,00 |
| 17.07.2024 | 267,35 | 269,60 | 266,00 | 267,00 | -0,18% | 191,00 |
| 16.07.2024 | 262,25 | 267,65 | 261,70 | 267,48 | 2,11% | - |
| 15.07.2024 | 261,80 | 263,35 | 260,60 | 261,95 | 0,63% | 2,00 |
| 12.07.2024 | 261,70 | 268,73 | 260,15 | 260,30 | -0,46% | - |
| 11.07.2024 | 260,15 | 262,52 | 258,67 | 261,50 | 0,46% | 146,00 |
| 10.07.2024 | 258,67 | 260,38 | 257,30 | 260,30 | 0,69% | - |
| 09.07.2024 | 259,15 | 260,30 | 258,42 | 258,52 | -0,19% | 7,00 |
| 08.07.2024 | 259,63 | 260,95 | 258,25 | 259,02 | -0,30% | - |
| 05.07.2024 | 262,58 | 262,63 | 259,17 | 259,80 | -1,31% | - |