294,225€
0,37%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 293,48 | 293,73 | 293,23 | 293,33 | 0,06% | - |
| 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 |
| 15.08.2025 | 272,40 | 272,45 | 268,15 | 268,15 | -1,43% | 106,00 |
| 14.08.2025 | 270,25 | 274,00 | 270,25 | 272,05 | 0,22% | 256,00 |
| 13.08.2025 | 269,75 | 271,45 | 267,45 | 271,45 | 1,33% | 244,00 |
| 12.08.2025 | 270,10 | 272,15 | 267,75 | 267,90 | -1,07% | 574,00 |
| 11.08.2025 | 270,85 | 271,25 | 268,10 | 270,80 | 0,30% | 533,00 |
| 08.08.2025 | 267,80 | 270,80 | 267,40 | 270,00 | 0,73% | 256,00 |
| 07.08.2025 | 270,90 | 271,90 | 266,55 | 268,05 | -0,81% | 384,00 |
| 06.08.2025 | 271,95 | 273,20 | 270,25 | 270,25 | -0,22% | 131,00 |
| 05.08.2025 | 271,90 | 272,20 | 270,20 | 270,85 | 0,15% | 154,00 |
| 04.08.2025 | 269,95 | 272,05 | 267,95 | 270,45 | 0,33% | 474,00 |
| 01.08.2025 | 271,30 | 274,00 | 265,05 | 269,55 | -0,88% | 432,00 |
| 31.07.2025 | 274,00 | 274,15 | 271,30 | 271,95 | -0,09% | 548,00 |
| 30.07.2025 | 271,75 | 274,95 | 271,75 | 272,20 | 0,15% | 341,00 |
| 29.07.2025 | 269,65 | 274,40 | 268,80 | 271,80 | 1,08% | 1.330,00 |
| 28.07.2025 | 269,00 | 273,00 | 267,05 | 268,90 | 0,52% | 398,00 |
| 25.07.2025 | 268,80 | 270,50 | 265,35 | 267,50 | -0,09% | 918,00 |
| 24.07.2025 | 268,95 | 273,40 | 267,45 | 267,75 | -0,59% | 778,00 |
| 23.07.2025 | 253,15 | 271,55 | 252,95 | 269,35 | 6,27% | 1.071,00 |
| 22.07.2025 | 253,30 | 254,85 | 249,45 | 253,45 | -0,96% | 357,00 |
| 21.07.2025 | 258,15 | 258,20 | 255,40 | 255,90 | -0,39% | 397,00 |
| 18.07.2025 | 259,80 | 259,85 | 256,90 | 256,90 | -0,96% | 320,00 |
| 17.07.2025 | 259,95 | 260,00 | 257,70 | 259,40 | 0,84% | 154,00 |
| 16.07.2025 | 259,65 | 260,95 | 257,25 | 257,25 | -1,06% | 249,00 |
| 15.07.2025 | 262,15 | 263,00 | 260,00 | 260,00 | -0,67% | 490,00 |
| 14.07.2025 | 257,45 | 262,15 | 257,15 | 261,75 | 1,10% | 430,00 |
| 11.07.2025 | 260,40 | 260,60 | 257,30 | 258,90 | -0,04% | 691,00 |