304,050€
-0,15%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 302,80 | 306,60 | 300,65 | 305,60 | 0,36% | 982,00 |
| 08.01.2026 | 309,15 | 317,00 | 303,25 | 304,50 | 2,53% | 2.140,00 |
| 07.01.2026 | 309,65 | 310,75 | 297,00 | 297,00 | -3,79% | 1.402,00 |
| 06.01.2026 | 302,55 | 309,45 | 302,50 | 308,70 | 1,71% | 1.653,00 |
| 05.01.2026 | 295,00 | 303,55 | 293,45 | 303,50 | 4,08% | 1.082,00 |
| 02.01.2026 | 287,75 | 291,60 | 284,70 | 291,60 | 0,07% | 294,00 |
| 30.12.2025 | 288,00 | 291,45 | 288,00 | 291,40 | 0,78% | 22,00 |
| 29.12.2025 | 292,05 | 292,25 | 289,15 | 289,15 | -1,08% | 232,00 |
| 23.12.2025 | 294,20 | 295,85 | 291,65 | 292,30 | -0,56% | 331,00 |
| 22.12.2025 | 291,80 | 293,95 | 288,75 | 293,95 | 1,10% | 442,00 |
| 19.12.2025 | 288,65 | 290,75 | 287,55 | 290,75 | 0,94% | 204,00 |
| 18.12.2025 | 287,50 | 289,40 | 286,20 | 288,05 | 0,75% | 118,00 |
| 17.12.2025 | 286,35 | 288,10 | 283,75 | 285,90 | -0,33% | 468,00 |
| 16.12.2025 | 290,55 | 293,20 | 284,30 | 286,85 | -1,09% | 467,00 |
| 15.12.2025 | 289,10 | 290,00 | 286,90 | 290,00 | 0,87% | 257,00 |
| 12.12.2025 | 292,20 | 292,55 | 287,50 | 287,50 | -1,36% | 110,00 |
| 11.12.2025 | 291,25 | 293,55 | 290,95 | 291,45 | -0,92% | 232,00 |
| 10.12.2025 | 286,30 | 294,40 | 285,95 | 294,15 | 1,61% | 628,00 |
| 09.12.2025 | 287,45 | 291,90 | 287,45 | 289,50 | 0,71% | 61,00 |
| 08.12.2025 | 288,10 | 290,60 | 287,30 | 287,45 | 0,05% | 214,00 |
| 05.12.2025 | 294,35 | 294,35 | 287,30 | 287,30 | -1,58% | 80,00 |
| 04.12.2025 | 288,70 | 293,90 | 286,80 | 291,90 | 1,64% | 525,00 |
| 03.12.2025 | 289,70 | 289,70 | 286,40 | 287,20 | -0,97% | 234,00 |
| 02.12.2025 | 287,20 | 290,00 | 285,05 | 290,00 | 1,40% | 144,00 |
| 01.12.2025 | 293,00 | 294,65 | 286,00 | 286,00 | -2,44% | 544,00 |
| 28.11.2025 | 294,70 | 296,15 | 293,15 | 293,15 | -0,02% | 133,00 |
| 27.11.2025 | 294,30 | 295,35 | 292,15 | 293,20 | 0,02% | 112,00 |
| 26.11.2025 | 293,70 | 295,90 | 293,15 | 293,15 | -0,80% | 304,00 |
| 25.11.2025 | 292,20 | 295,50 | 291,60 | 295,50 | 0,65% | 231,00 |
| 24.11.2025 | 294,50 | 296,85 | 290,80 | 293,60 | -0,99% | 618,00 |
| 21.11.2025 | 293,40 | 297,60 | 291,85 | 296,55 | 0,34% | 846,00 |
| 20.11.2025 | 297,65 | 301,50 | 294,75 | 295,55 | -0,03% | 527,00 |
| 19.11.2025 | 294,70 | 297,30 | 293,70 | 295,65 | 0,31% | 270,00 |
| 18.11.2025 | 295,15 | 296,95 | 290,05 | 294,75 | 0,07% | 381,00 |
| 17.11.2025 | 298,05 | 299,70 | 294,50 | 294,55 | -0,72% | 192,00 |
| 14.11.2025 | 296,50 | 296,85 | 294,15 | 296,70 | 0,25% | 548,00 |
| 13.11.2025 | 301,05 | 302,95 | 294,60 | 295,95 | -2,28% | 361,00 |
| 12.11.2025 | 304,95 | 305,95 | 302,85 | 302,85 | -0,44% | 319,00 |
| 11.11.2025 | 301,20 | 304,95 | 300,20 | 304,20 | 0,78% | 275,00 |
| 10.11.2025 | 298,65 | 302,15 | 298,55 | 301,85 | 0,94% | 534,00 |
| 07.11.2025 | 294,15 | 299,40 | 293,10 | 299,05 | 1,20% | 313,00 |
| 06.11.2025 | 296,60 | 298,90 | 294,30 | 295,50 | -1,10% | 178,00 |
| 05.11.2025 | 300,25 | 301,70 | 298,00 | 298,80 | -0,43% | 226,00 |
| 04.11.2025 | 295,05 | 300,20 | 295,05 | 300,10 | 1,18% | 480,00 |
| 03.11.2025 | 300,15 | 300,65 | 295,30 | 296,60 | -0,89% | 128,00 |
| 31.10.2025 | 298,65 | 299,50 | 296,25 | 299,25 | 0,13% | 497,00 |
| 30.10.2025 | 296,45 | 302,35 | 294,60 | 298,85 | 0,91% | 647,00 |
| 29.10.2025 | 298,00 | 298,85 | 292,70 | 296,15 | -0,24% | 1.028,00 |
| 28.10.2025 | 304,30 | 304,30 | 296,85 | 296,85 | -2,46% | 413,00 |
| 27.10.2025 | 303,65 | 304,95 | 297,50 | 304,35 | 2,23% | 1.268,00 |
| 24.10.2025 | 297,95 | 307,00 | 296,35 | 297,70 | 1,14% | 552,00 |
| 23.10.2025 | 290,85 | 295,05 | 290,85 | 294,35 | 0,94% | 369,00 |
| 22.10.2025 | 294,65 | 297,70 | 291,60 | 291,60 | -0,75% | 388,00 |
| 21.10.2025 | 290,90 | 294,15 | 288,70 | 293,80 | 2,33% | 1.113,00 |
| 20.10.2025 | 283,15 | 287,35 | 283,15 | 287,10 | 1,18% | 230,00 |
| 17.10.2025 | 282,00 | 284,15 | 277,60 | 283,75 | 0,42% | 521,00 |
| 16.10.2025 | 285,95 | 288,40 | 281,65 | 282,55 | -1,17% | 547,00 |
| 15.10.2025 | 290,30 | 292,70 | 282,40 | 285,90 | -1,74% | 560,00 |
| 14.10.2025 | 293,10 | 299,00 | 287,75 | 290,95 | 0,36% | 563,00 |
| 13.10.2025 | 286,75 | 291,50 | 286,65 | 289,90 | 0,98% | 441,00 |
| 10.10.2025 | 297,05 | 297,85 | 287,10 | 287,10 | -3,07% | 860,00 |
| 09.10.2025 | 298,60 | 299,95 | 296,20 | 296,20 | -0,92% | 234,00 |
| 08.10.2025 | 294,65 | 299,60 | 294,05 | 298,95 | 1,18% | 288,00 |
| 07.10.2025 | 294,95 | 298,75 | 294,05 | 295,45 | -0,12% | 605,00 |
| 06.10.2025 | 294,00 | 298,05 | 293,15 | 295,80 | 0,84% | 708,00 |
| 03.10.2025 | 292,50 | 294,30 | 290,25 | 293,35 | 0,65% | 433,00 |
| 02.10.2025 | 291,00 | 291,45 | 289,30 | 291,45 | 0,22% | 255,00 |
| 01.10.2025 | 290,45 | 291,65 | 286,65 | 290,80 | 0,28% | 693,00 |
| 30.09.2025 | 284,25 | 290,00 | 281,95 | 290,00 | 2,20% | 878,00 |
| 29.09.2025 | 283,00 | 288,00 | 280,90 | 283,75 | 0,42% | 831,00 |
| 26.09.2025 | 279,00 | 282,90 | 276,95 | 282,55 | 2,08% | 771,00 |
| 25.09.2025 | 276,60 | 281,00 | 276,55 | 276,80 | 0,51% | 242,00 |
| 24.09.2025 | 275,10 | 277,25 | 273,70 | 275,40 | 0,73% | 803,00 |
| 23.09.2025 | 273,20 | 276,35 | 272,20 | 273,40 | -0,56% | 473,00 |
| 22.09.2025 | 277,10 | 277,10 | 273,05 | 274,95 | 0,40% | 380,00 |
| 19.09.2025 | 276,55 | 277,05 | 273,85 | 273,85 | -0,80% | 262,00 |
| 18.09.2025 | 274,95 | 277,35 | 274,50 | 276,05 | 0,11% | 350,00 |
| 17.09.2025 | 276,30 | 277,35 | 274,30 | 275,75 | -0,43% | 459,00 |
| 16.09.2025 | 276,20 | 278,20 | 275,95 | 276,95 | -0,14% | 264,00 |
| 15.09.2025 | 279,05 | 279,15 | 276,65 | 277,35 | -0,23% | 250,00 |
| 12.09.2025 | 282,00 | 282,10 | 278,00 | 278,00 | -0,86% | 305,00 |
| 11.09.2025 | 275,40 | 280,40 | 275,40 | 280,40 | 1,48% | 205,00 |
| 10.09.2025 | 275,35 | 276,30 | 271,90 | 276,30 | 0,51% | 230,00 |
| 09.09.2025 | 275,60 | 275,60 | 272,15 | 274,90 | 0,38% | 175,00 |
| 08.09.2025 | 276,55 | 276,55 | 272,05 | 273,85 | -0,54% | 170,00 |
| 05.09.2025 | 275,30 | 279,05 | 272,45 | 275,35 | -0,36% | 296,00 |
| 04.09.2025 | 278,10 | 278,10 | 275,45 | 276,35 | 0,25% | 344,00 |
| 03.09.2025 | 279,35 | 279,50 | 275,65 | 275,65 | -0,68% | 126,00 |
| 02.09.2025 | 276,60 | 279,55 | 276,60 | 277,55 | 0,36% | 246,00 |
| 01.09.2025 | 278,20 | 278,25 | 275,65 | 276,55 | -0,52% | 100,00 |
| 29.08.2025 | 276,85 | 279,20 | 276,85 | 278,00 | 0,40% | 192,00 |
| 28.08.2025 | 279,95 | 280,80 | 276,90 | 276,90 | -0,75% | 385,00 |
| 27.08.2025 | 278,25 | 279,95 | 277,10 | 279,00 | 0,65% | 670,00 |
| 26.08.2025 | 276,20 | 277,20 | 274,35 | 277,20 | 0,45% | 296,00 |
| 25.08.2025 | 274,00 | 276,45 | 271,45 | 275,95 | 1,41% | 575,00 |
| 22.08.2025 | 274,00 | 274,70 | 272,10 | 272,10 | -0,35% | 249,00 |
| 21.08.2025 | 271,10 | 274,05 | 270,45 | 273,05 | 0,02% | 597,00 |
| 20.08.2025 | 272,50 | 273,00 | 270,45 | 273,00 | 0,78% | 520,00 |
| 19.08.2025 | 269,85 | 271,40 | 267,05 | 270,90 | 0,24% | 364,00 |
| 18.08.2025 | 268,95 | 270,60 | 267,20 | 270,25 | 0,78% | 228,00 |