299,000€
-0,10%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 299,90 | 300,35 | 296,70 | 298,95 | -0,22% | - |
| 28.05.2026 | 295,45 | 301,60 | 294,00 | 299,60 | 1,66% | - |
| 27.05.2026 | 296,25 | 297,05 | 293,45 | 294,70 | -0,57% | - |
| 26.05.2026 | 295,50 | 296,80 | 293,45 | 296,40 | -0,32% | 40,00 |
| 25.05.2026 | 295,75 | 297,95 | 295,65 | 297,35 | 0,63% | - |
| 22.05.2026 | 290,75 | 296,70 | 290,70 | 295,50 | 1,41% | 92,00 |
| 21.05.2026 | 292,25 | 293,05 | 289,35 | 291,40 | -0,29% | - |
| 20.05.2026 | 293,25 | 296,05 | 291,05 | 292,25 | -0,31% | - |
| 19.05.2026 | 294,15 | 295,65 | 292,45 | 293,15 | 0,02% | - |
| 18.05.2026 | 286,65 | 293,20 | 286,05 | 293,10 | 1,86% | - |
| 15.05.2026 | 292,25 | 294,00 | 286,80 | 287,75 | -1,18% | 306,00 |
| 14.05.2026 | 291,85 | 293,70 | 290,05 | 291,20 | -0,07% | - |
| 13.05.2026 | 295,20 | 296,20 | 290,50 | 291,40 | -1,29% | 871,00 |
| 12.05.2026 | 292,45 | 296,30 | 292,20 | 295,20 | 1,08% | 374,00 |
| 11.05.2026 | 294,45 | 295,90 | 290,30 | 292,05 | -0,73% | 116,00 |
| 08.05.2026 | 296,45 | 296,75 | 291,85 | 294,20 | -0,73% | 412,00 |
| 07.05.2026 | 295,75 | 297,85 | 292,60 | 296,35 | 0,25% | 220,00 |
| 06.05.2026 | 298,05 | 298,10 | 292,80 | 295,60 | -1,00% | - |
| 05.05.2026 | 298,10 | 300,10 | 294,40 | 298,60 | 0,00% | 170,00 |
| 04.05.2026 | 294,65 | 301,75 | 293,70 | 298,60 | 1,72% | 969,00 |
| 30.04.2026 | 290,35 | 294,40 | 287,65 | 293,55 | 1,29% | - |
| 29.04.2026 | 268,10 | 298,75 | 265,90 | 289,80 | 8,19% | 329,00 |
| 28.04.2026 | 267,05 | 269,35 | 262,30 | 267,85 | 0,43% | 5.400,00 |
| 27.04.2026 | 266,85 | 271,60 | 265,65 | 266,70 | -0,22% | 238,00 |
| 24.04.2026 | 272,30 | 274,05 | 265,40 | 267,30 | -1,98% | - |
| 23.04.2026 | 273,80 | 277,15 | 269,95 | 272,70 | -0,33% | 78,00 |
| 22.04.2026 | 277,60 | 279,70 | 271,40 | 273,60 | -1,46% | 132,00 |
| 21.04.2026 | 282,30 | 284,20 | 276,00 | 277,65 | -1,51% | 647,00 |
| 20.04.2026 | 284,05 | 286,85 | 281,10 | 281,90 | -1,05% | 100,00 |
| 17.04.2026 | 284,60 | 286,15 | 282,10 | 284,90 | 0,25% | 27,00 |
| 16.04.2026 | 287,10 | 289,60 | 282,00 | 284,20 | -1,04% | 48,00 |
| 15.04.2026 | 288,10 | 289,85 | 285,70 | 287,20 | -0,17% | - |
| 14.04.2026 | 289,20 | 289,45 | 286,30 | 287,70 | -0,71% | 184,00 |
| 13.04.2026 | 285,85 | 290,25 | 285,35 | 289,75 | 1,85% | 154,00 |
| 10.04.2026 | 292,75 | 293,05 | 283,80 | 284,50 | -3,07% | 875,00 |
| 09.04.2026 | 299,95 | 300,35 | 293,50 | 293,50 | -2,17% | - |
| 08.04.2026 | 297,55 | 302,70 | 294,15 | 300,00 | -0,13% | 1.482,00 |
| 07.04.2026 | 304,20 | 305,00 | 299,00 | 300,40 | -0,74% | 112,00 |
| 02.04.2026 | 302,13 | 305,42 | 301,58 | 302,65 | 0,03% | - |
| 01.04.2026 | 297,95 | 304,38 | 296,98 | 302,55 | 1,90% | 626,00 |
| 31.03.2026 | 298,33 | 301,23 | 295,63 | 296,90 | -0,18% | 340,00 |
| 30.03.2026 | 301,48 | 306,63 | 294,88 | 297,42 | -1,22% | - |
| 27.03.2026 | 308,55 | 308,95 | 300,27 | 301,10 | -2,36% | - |
| 26.03.2026 | 304,30 | 309,13 | 303,55 | 308,38 | 0,99% | 392,00 |
| 25.03.2026 | 299,45 | 305,88 | 299,00 | 305,35 | 2,12% | 180,00 |
| 24.03.2026 | 299,70 | 301,10 | 297,13 | 299,00 | -0,03% | - |
| 23.03.2026 | 297,00 | 303,23 | 292,50 | 299,08 | -0,03% | 748,00 |
| 20.03.2026 | 302,17 | 303,80 | 297,15 | 299,17 | -0,66% | 705,00 |
| 19.03.2026 | 308,35 | 308,73 | 298,63 | 301,15 | -2,31% | 338,00 |
| 18.03.2026 | 309,15 | 311,50 | 307,02 | 308,27 | -0,19% | - |
| 17.03.2026 | 308,10 | 309,52 | 305,50 | 308,88 | 0,26% | 132,00 |
| 16.03.2026 | 308,55 | 310,70 | 305,95 | 308,08 | 0,02% | - |
| 13.03.2026 | 308,83 | 313,25 | 305,88 | 308,00 | -0,15% | - |
| 12.03.2026 | 305,05 | 310,02 | 303,00 | 308,48 | 0,90% | 180,00 |
| 11.03.2026 | 305,90 | 307,52 | 303,23 | 305,73 | -0,22% | 420,00 |
| 10.03.2026 | 311,70 | 313,80 | 305,15 | 306,40 | -1,46% | - |
| 09.03.2026 | 315,77 | 318,33 | 307,73 | 310,95 | -0,72% | 329,00 |
| 06.03.2026 | 310,98 | 313,88 | 306,55 | 313,20 | 0,75% | 100,00 |
| 05.03.2026 | 315,15 | 315,63 | 306,67 | 310,88 | -1,19% | 165,00 |
| 04.03.2026 | 314,30 | 315,40 | 309,05 | 314,63 | 0,39% | 1.680,00 |
| 03.03.2026 | 313,63 | 315,58 | 309,75 | 313,40 | 0,43% | 254,00 |
| 02.03.2026 | 312,50 | 319,52 | 306,60 | 312,05 | 3,24% | 3.377,00 |
| 27.02.2026 | 293,63 | 302,63 | 293,00 | 302,25 | 2,20% | 952,00 |
| 26.02.2026 | 290,00 | 297,17 | 290,00 | 295,75 | 1,75% | 114,00 |
| 25.02.2026 | 297,48 | 299,05 | 286,13 | 290,67 | -2,55% | - |
| 24.02.2026 | 296,65 | 299,67 | 294,25 | 298,27 | 0,76% | 224,00 |
| 23.02.2026 | 296,70 | 299,60 | 295,42 | 296,02 | -0,72% | 3.020,00 |
| 20.02.2026 | 301,83 | 303,77 | 296,27 | 298,17 | -0,98% | 229,00 |
| 19.02.2026 | 296,60 | 304,58 | 296,50 | 301,13 | 1,54% | - |
| 18.02.2026 | 289,30 | 296,60 | 289,27 | 296,55 | 2,61% | 660,00 |
| 17.02.2026 | 293,17 | 295,38 | 288,15 | 289,00 | -1,42% | 810,00 |
| 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 |