248,000€
0,57%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 251,68 | 254,30 | 250,38 | 254,08 | 0,80% | - |
| 31.03.2025 | 247,65 | 253,45 | 246,27 | 252,05 | 1,62% | 25,00 |
| 28.03.2025 | 249,60 | 250,43 | 246,95 | 248,02 | -0,62% | - |
| 27.03.2025 | 250,40 | 252,55 | 248,93 | 249,58 | -0,46% | 5,00 |
| 26.03.2025 | 247,88 | 251,43 | 247,55 | 250,73 | 1,16% | - |
| 25.03.2025 | 246,10 | 248,20 | 245,13 | 247,85 | 0,72% | - |
| 24.03.2025 | 244,15 | 246,58 | 243,10 | 246,08 | 0,96% | 14,00 |
| 21.03.2025 | 245,20 | 245,25 | 240,50 | 243,73 | -0,43% | 3,00 |
| 20.03.2025 | 245,77 | 247,88 | 243,95 | 244,77 | -0,44% | - |
| 19.03.2025 | 244,95 | 247,98 | 244,93 | 245,85 | 0,59% | - |
| 18.03.2025 | 242,75 | 245,38 | 241,73 | 244,40 | 0,69% | 1,00 |
| 17.03.2025 | 240,73 | 244,50 | 238,63 | 242,73 | 0,86% | 10,00 |
| 14.03.2025 | 241,43 | 241,58 | 238,38 | 240,65 | -0,06% | - |
| 13.03.2025 | 239,15 | 242,43 | 238,65 | 240,80 | 0,83% | - |
| 12.03.2025 | 242,15 | 245,45 | 238,15 | 238,83 | -1,12% | 502,00 |
| 11.03.2025 | 250,80 | 250,83 | 240,00 | 241,52 | -3,84% | 72,00 |
| 10.03.2025 | 250,08 | 257,60 | 246,55 | 251,18 | 0,30% | 250,00 |
| 07.03.2025 | 244,52 | 251,20 | 241,80 | 250,43 | 2,05% | 20,00 |
| 06.03.2025 | 243,40 | 246,58 | 239,10 | 245,40 | 0,75% | 202,00 |
| 05.03.2025 | 244,00 | 245,05 | 233,88 | 243,58 | 3,05% | 87,00 |
| 04.03.2025 | 242,77 | 244,55 | 236,05 | 236,38 | -2,41% | 1.633,00 |
| 03.03.2025 | 245,83 | 248,65 | 240,93 | 242,20 | -0,53% | 122,00 |
| 28.02.2025 | 242,20 | 244,27 | 240,70 | 243,50 | 0,69% | - |
| 27.02.2025 | 238,23 | 242,70 | 237,00 | 241,83 | 1,72% | 90,00 |
| 26.02.2025 | 238,43 | 239,80 | 236,18 | 237,73 | 0,04% | - |
| 25.02.2025 | 235,40 | 238,85 | 235,23 | 237,63 | 0,96% | 20,00 |
| 24.02.2025 | 231,80 | 237,13 | 230,85 | 235,38 | 1,29% | 60,00 |
| 21.02.2025 | 234,60 | 238,60 | 230,60 | 232,38 | -0,89% | 164,00 |
| 20.02.2025 | 233,83 | 235,33 | 230,50 | 234,45 | 0,12% | 20,00 |
| 19.02.2025 | 232,15 | 236,25 | 231,30 | 234,18 | 0,86% | - |
| 18.02.2025 | 234,02 | 236,52 | 231,27 | 232,18 | -0,60% | - |
| 17.02.2025 | 230,40 | 237,83 | 229,68 | 233,58 | 1,31% | 121,00 |
| 14.02.2025 | 233,73 | 237,48 | 228,75 | 230,55 | -2,01% | 129,00 |
| 13.02.2025 | 241,55 | 242,48 | 232,88 | 235,27 | -2,72% | 95,00 |
| 12.02.2025 | 247,77 | 247,98 | 241,48 | 241,85 | -2,47% | - |
| 11.02.2025 | 248,35 | 249,20 | 246,52 | 247,98 | -0,28% | - |
| 10.02.2025 | 246,50 | 249,60 | 246,25 | 248,68 | 0,81% | - |
| 07.02.2025 | 245,75 | 249,05 | 244,00 | 246,68 | 0,33% | - |
| 06.02.2025 | 249,02 | 250,10 | 244,05 | 245,88 | -1,05% | 50,00 |