246,375€
-3,14%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 251,02 | 251,63 | 244,35 | 246,35 | -3,20% | 90,00 |
| 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 |
| 05.02.2025 | 247,70 | 250,30 | 246,35 | 248,48 | 0,24% | - |
| 04.02.2025 | 248,90 | 249,63 | 246,80 | 247,88 | -0,56% | 19,00 |
| 03.02.2025 | 248,98 | 250,83 | 247,58 | 249,27 | 0,59% | 36,00 |
| 31.01.2025 | 247,55 | 249,63 | 245,73 | 247,83 | 0,42% | 6,00 |
| 30.01.2025 | 241,60 | 246,98 | 241,18 | 246,80 | 2,17% | 22,00 |
| 29.01.2025 | 251,70 | 267,65 | 229,95 | 241,55 | -4,02% | 36,00 |
| 28.01.2025 | 258,10 | 259,95 | 250,68 | 251,68 | -2,17% | 45,00 |
| 27.01.2025 | 253,55 | 257,30 | 250,95 | 257,25 | 1,34% | - |
| 24.01.2025 | 256,58 | 258,20 | 253,35 | 253,85 | -1,50% | 102,00 |
| 23.01.2025 | 257,88 | 260,52 | 254,60 | 257,73 | -0,12% | 20,00 |
| 22.01.2025 | 260,98 | 263,17 | 256,25 | 258,02 | -1,04% | - |
| 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% | - |