293,175€
0,23%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 293,17 | 294,00 | 292,75 | 293,17 | 0,10% | 330,00 |
| 13.02.2026 | 287,58 | 294,35 | 286,63 | 292,88 | 1,94% | 1.078,00 |
| 12.02.2026 | 292,38 | 296,33 | 286,83 | 287,30 | -1,71% | 1.470,00 |
| 11.02.2026 | 301,50 | 304,33 | 290,52 | 292,30 | -3,12% | 804,00 |
| 10.02.2026 | 302,38 | 303,83 | 299,17 | 301,70 | -0,20% | - |
| 09.02.2026 | 303,42 | 305,00 | 301,77 | 302,30 | -0,92% | 2.450,00 |
| 06.02.2026 | 298,63 | 306,08 | 292,33 | 305,10 | 2,33% | 156,00 |
| 05.02.2026 | 299,70 | 311,80 | 295,83 | 298,15 | -0,39% | 4.200,00 |
| 04.02.2026 | 300,65 | 303,08 | 293,90 | 299,33 | -0,26% | 4.000,00 |
| 03.02.2026 | 293,38 | 300,83 | 292,30 | 300,10 | 2,18% | 308,00 |
| 02.02.2026 | 295,77 | 297,05 | 292,10 | 293,70 | -0,85% | - |
| 30.01.2026 | 293,27 | 296,70 | 290,15 | 296,23 | 1,38% | 54,00 |
| 29.01.2026 | 297,52 | 300,75 | 289,85 | 292,20 | -2,09% | - |
| 28.01.2026 | 305,67 | 308,02 | 288,25 | 298,42 | -2,08% | 424,00 |
| 27.01.2026 | 305,83 | 307,20 | 303,10 | 304,77 | -0,36% | 235,00 |
| 26.01.2026 | 305,05 | 307,63 | 302,95 | 305,88 | -0,58% | 1.471,00 |
| 23.01.2026 | 311,65 | 313,48 | 306,58 | 307,65 | -1,14% | 138,00 |
| 22.01.2026 | 312,25 | 313,42 | 309,45 | 311,20 | -0,16% | 68,00 |
| 21.01.2026 | 308,60 | 314,17 | 306,05 | 311,70 | 1,75% | - |
| 20.01.2026 | 315,20 | 315,25 | 305,95 | 306,33 | -3,50% | 10.834,00 |
| 19.01.2026 | 322,00 | 327,25 | 315,85 | 317,42 | 0,24% | 1.686,00 |
| 16.01.2026 | 316,58 | 318,80 | 314,80 | 316,67 | -0,31% | 1.911,00 |
| 15.01.2026 | 314,70 | 317,77 | 310,98 | 317,67 | 1,08% | 1.672,00 |
| 14.01.2026 | 311,70 | 314,27 | 308,63 | 314,27 | 0,77% | 225,00 |
| 13.01.2026 | 310,30 | 314,45 | 308,95 | 311,88 | 0,82% | 365,00 |
| 12.01.2026 | 308,00 | 316,40 | 303,42 | 309,33 | 1,82% | 472,00 |
| 09.01.2026 | 301,98 | 306,65 | 301,15 | 303,80 | 0,83% | 2.803,00 |
| 08.01.2026 | 308,17 | 315,80 | 301,00 | 301,30 | 1,91% | 1.261,00 |
| 07.01.2026 | 308,80 | 310,73 | 295,65 | 295,65 | -3,99% | 2.267,00 |
| 06.01.2026 | 303,33 | 308,98 | 302,10 | 307,95 | 1,52% | 2.837,00 |
| 05.01.2026 | 294,92 | 303,83 | 293,73 | 303,35 | 3,82% | 2.080,00 |
| 02.01.2026 | 287,65 | 293,10 | 285,27 | 292,20 | 0,27% | - |
| 30.12.2025 | 289,13 | 291,40 | 289,05 | 291,40 | 0,59% | 6,00 |
| 29.12.2025 | 290,73 | 292,52 | 289,33 | 289,70 | -0,59% | - |
| 23.12.2025 | 293,90 | 295,48 | 291,15 | 291,42 | 0,16% | - |
| 22.12.2025 | 292,08 | 294,05 | 287,17 | 290,95 | -0,11% | 36,00 |
| 19.12.2025 | 287,52 | 291,33 | 287,52 | 291,27 | 1,07% | - |
| 18.12.2025 | 286,45 | 290,13 | 286,20 | 288,20 | 0,78% | 117,00 |
| 17.12.2025 | 286,33 | 288,70 | 284,13 | 285,98 | -0,37% | - |
| 16.12.2025 | 291,08 | 293,13 | 284,63 | 287,05 | -1,03% | 6,00 |
| 15.12.2025 | 288,10 | 290,15 | 287,35 | 290,02 | 0,95% | - |
| 12.12.2025 | 291,25 | 291,83 | 286,90 | 287,30 | -2,13% | 17,00 |
| 11.12.2025 | 292,52 | 293,55 | 289,73 | 293,55 | -0,39% | 2,00 |
| 10.12.2025 | 287,35 | 295,35 | 286,23 | 294,70 | 2,22% | - |
| 09.12.2025 | 288,58 | 291,70 | 287,00 | 288,30 | -0,03% | - |
| 08.12.2025 | 289,33 | 291,17 | 287,33 | 288,40 | -0,07% | 15,00 |
| 05.12.2025 | 293,17 | 294,05 | 286,95 | 288,60 | -1,20% | - |
| 04.12.2025 | 290,23 | 294,05 | 287,95 | 292,10 | 1,41% | 30,00 |
| 03.12.2025 | 288,63 | 290,15 | 286,02 | 288,05 | -0,59% | 54,00 |
| 02.12.2025 | 286,15 | 290,33 | 286,00 | 289,75 | 0,57% | - |
| 01.12.2025 | 293,95 | 293,95 | 286,10 | 288,10 | -1,96% | 350,00 |
| 28.11.2025 | 294,70 | 295,30 | 292,90 | 293,85 | 0,55% | 48,00 |
| 27.11.2025 | 293,23 | 294,27 | 292,25 | 292,25 | -0,41% | 30,00 |
| 26.11.2025 | 294,80 | 296,02 | 293,08 | 293,45 | -0,73% | - |
| 25.11.2025 | 293,33 | 296,42 | 291,88 | 295,60 | 0,96% | - |
| 24.11.2025 | 295,55 | 296,00 | 290,40 | 292,80 | -0,44% | - |
| 21.11.2025 | 294,30 | 297,42 | 291,50 | 294,10 | -1,75% | 15,00 |
| 20.11.2025 | 298,83 | 302,42 | 293,85 | 299,35 | 1,72% | 33,00 |
| 19.11.2025 | 294,50 | 297,90 | 291,60 | 294,30 | 0,19% | 10,00 |
| 18.11.2025 | 294,08 | 297,73 | 291,02 | 293,75 | -0,40% | 84,00 |
| 17.11.2025 | 296,63 | 299,25 | 294,63 | 294,92 | -0,45% | - |
| 14.11.2025 | 295,60 | 297,42 | 290,92 | 296,25 | 0,44% | 20,00 |
| 13.11.2025 | 302,13 | 302,65 | 294,88 | 294,95 | -2,32% | - |
| 12.11.2025 | 304,23 | 305,95 | 301,48 | 301,95 | -0,43% | 75,00 |
| 11.11.2025 | 302,50 | 304,70 | 300,08 | 303,25 | 0,38% | - |
| 10.11.2025 | 300,25 | 302,65 | 298,27 | 302,10 | 3,21% | 4,00 |
| 07.11.2025 | 295,25 | 300,15 | 292,70 | 292,70 | -0,90% | 19,00 |
| 06.11.2025 | 297,90 | 298,65 | 294,45 | 295,35 | -1,15% | - |
| 05.11.2025 | 299,10 | 301,95 | 297,33 | 298,80 | 0,15% | - |
| 04.11.2025 | 295,92 | 300,42 | 295,60 | 298,35 | 0,62% | - |
| 03.11.2025 | 298,85 | 299,80 | 295,02 | 296,50 | -0,84% | - |
| 31.10.2025 | 298,17 | 299,65 | 296,17 | 299,00 | 0,03% | 88,00 |
| 30.10.2025 | 295,48 | 302,05 | 295,10 | 298,92 | 0,04% | - |
| 29.10.2025 | 298,27 | 299,08 | 292,55 | 298,80 | 0,50% | 24,00 |
| 28.10.2025 | 303,45 | 303,70 | 297,27 | 297,30 | -1,15% | 12,00 |
| 27.10.2025 | 302,50 | 305,77 | 297,88 | 300,75 | 0,87% | 580,00 |
| 24.10.2025 | 297,40 | 309,58 | 295,23 | 298,15 | 1,25% | 40,00 |
| 23.10.2025 | 291,70 | 295,00 | 291,52 | 294,48 | -0,33% | - |
| 22.10.2025 | 293,63 | 296,83 | 291,33 | 295,45 | 0,94% | - |
| 21.10.2025 | 289,88 | 294,25 | 289,58 | 292,70 | 2,63% | 50,00 |
| 20.10.2025 | 284,23 | 290,20 | 284,08 | 285,20 | 0,58% | 1,00 |
| 17.10.2025 | 281,15 | 284,60 | 278,25 | 283,55 | -0,54% | 40,00 |
| 16.10.2025 | 284,95 | 287,45 | 282,00 | 285,10 | -0,04% | 10,00 |
| 15.10.2025 | 289,20 | 292,45 | 281,67 | 285,20 | -4,28% | 20,00 |
| 14.10.2025 | 296,60 | 297,95 | 287,73 | 297,95 | 3,06% | 5,00 |
| 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% | - |