295,550€
2,23%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 287,80 | 290,90 | 287,45 | 289,10 | 0,59% | - |
| 10.10.2025 | 295,98 | 296,98 | 286,55 | 287,40 | -3,56% | 8,00 |
| 09.10.2025 | 297,50 | 299,55 | 296,13 | 298,00 | 0,20% | 17,00 |
| 08.10.2025 | 295,40 | 299,15 | 294,42 | 297,40 | 0,86% | - |
| 07.10.2025 | 295,95 | 297,80 | 293,83 | 294,85 | -0,14% | - |
| 06.10.2025 | 294,17 | 296,77 | 293,90 | 295,25 | 1,15% | 10,00 |
| 03.10.2025 | 291,33 | 293,95 | 290,52 | 291,90 | 0,36% | - |
| 02.10.2025 | 290,77 | 291,45 | 289,23 | 290,85 | 0,26% | - |
| 01.10.2025 | 289,75 | 290,98 | 286,10 | 290,10 | 0,09% | - |
| 30.09.2025 | 283,05 | 290,30 | 282,63 | 289,85 | 2,53% | 13,00 |
| 29.09.2025 | 282,13 | 287,27 | 282,13 | 282,70 | 0,32% | 8,00 |
| 26.09.2025 | 277,85 | 282,70 | 277,85 | 281,80 | 1,39% | 24,00 |
| 25.09.2025 | 276,05 | 281,02 | 275,88 | 277,95 | 0,91% | 26,00 |
| 24.09.2025 | 274,05 | 277,25 | 274,05 | 275,45 | 1,01% | - |
| 23.09.2025 | 273,88 | 276,15 | 271,85 | 272,70 | -0,55% | - |
| 22.09.2025 | 275,98 | 276,25 | 272,60 | 274,20 | -0,51% | 259,00 |
| 19.09.2025 | 275,95 | 276,92 | 273,83 | 275,60 | -0,24% | 30,00 |
| 18.09.2025 | 276,20 | 276,35 | 273,90 | 276,25 | -0,13% | 47,00 |
| 17.09.2025 | 275,30 | 277,20 | 274,52 | 276,60 | 0,44% | 6,00 |
| 16.09.2025 | 277,38 | 278,02 | 274,98 | 275,40 | -0,77% | 40,00 |
| 15.09.2025 | 278,13 | 279,33 | 277,05 | 277,55 | -0,15% | - |
| 12.09.2025 | 281,13 | 281,95 | 277,63 | 277,98 | -1,16% | - |
| 11.09.2025 | 276,33 | 281,25 | 274,88 | 281,25 | 2,18% | 5,00 |
| 10.09.2025 | 274,35 | 276,52 | 272,85 | 275,25 | 0,42% | 10,00 |
| 09.09.2025 | 274,13 | 274,88 | 272,00 | 274,10 | 0,31% | - |
| 08.09.2025 | 276,00 | 276,48 | 272,15 | 273,25 | -0,80% | - |
| 05.09.2025 | 276,40 | 277,95 | 272,60 | 275,45 | -0,46% | 38,00 |
| 04.09.2025 | 276,85 | 278,20 | 275,63 | 276,73 | 0,43% | - |
| 03.09.2025 | 278,33 | 279,00 | 275,15 | 275,55 | -0,88% | - |
| 02.09.2025 | 277,50 | 279,48 | 276,73 | 278,00 | 0,51% | - |
| 01.09.2025 | 277,13 | 277,65 | 276,58 | 276,60 | -0,11% | 30,00 |
| 29.08.2025 | 278,25 | 279,50 | 276,73 | 276,90 | -0,41% | - |
| 28.08.2025 | 279,38 | 280,17 | 276,90 | 278,05 | -0,52% | - |
| 27.08.2025 | 277,08 | 280,10 | 277,05 | 279,50 | 0,99% | 50,00 |
| 26.08.2025 | 274,77 | 278,08 | 274,73 | 276,75 | 0,44% | - |
| 25.08.2025 | 272,50 | 276,95 | 271,90 | 275,52 | 1,05% | 60,00 |
| 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 |