290,475€
0,16%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 289,40 | 290,98 | 286,10 | 289,95 | -0,02% | - |
| 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 |
| 10.07.2025 | 258,60 | 260,45 | 255,55 | 259,00 | 1,43% | 855,00 |
| 09.07.2025 | 254,05 | 255,45 | 253,05 | 255,35 | 0,04% | 648,00 |
| 08.07.2025 | 251,85 | 258,00 | 250,05 | 255,25 | 1,45% | 429,00 |
| 07.07.2025 | 252,10 | 253,65 | 250,25 | 251,60 | 0,10% | 875,00 |
| 04.07.2025 | 250,10 | 252,55 | 248,85 | 251,35 | 0,04% | 791,00 |
| 03.07.2025 | 248,90 | 251,30 | 247,10 | 251,25 | 0,68% | 115,00 |
| 02.07.2025 | 248,90 | 254,00 | 247,90 | 249,55 | 0,38% | 1.950,00 |
| 01.07.2025 | 248,25 | 249,25 | 245,80 | 248,60 | 0,02% | 709,00 |
| 30.06.2025 | 249,00 | 249,95 | 247,80 | 248,55 | 0,16% | 654,00 |
| 27.06.2025 | 250,40 | 251,55 | 247,55 | 248,15 | 0,20% | 806,00 |
| 26.06.2025 | 245,75 | 250,45 | 244,00 | 247,65 | 0,71% | 579,00 |
| 25.06.2025 | 241,15 | 246,05 | 241,15 | 245,90 | 1,51% | 254,00 |
| 24.06.2025 | 243,15 | 245,00 | 240,55 | 242,25 | -0,57% | 234,00 |
| 23.06.2025 | 242,95 | 249,00 | 241,20 | 243,65 | 1,14% | 1.698,00 |
| 20.06.2025 | 245,30 | 245,30 | 240,05 | 240,90 | -1,65% | 158,00 |
| 19.06.2025 | 241,65 | 247,00 | 241,40 | 244,95 | 0,66% | 360,00 |
| 18.06.2025 | 245,50 | 248,00 | 242,85 | 243,35 | -0,33% | 1.835,00 |
| 17.06.2025 | 240,30 | 244,75 | 240,30 | 244,15 | 1,33% | 636,00 |
| 16.06.2025 | 245,90 | 247,40 | 240,55 | 240,95 | -1,79% | 590,00 |
| 13.06.2025 | 253,30 | 255,35 | 245,35 | 245,35 | 1,85% | 842,00 |
| 12.06.2025 | 238,35 | 241,40 | 236,35 | 240,90 | 0,52% | 561,00 |
| 11.06.2025 | 243,45 | 243,65 | 233,75 | 239,65 | -1,20% | 134,00 |
| 10.06.2025 | 242,65 | 244,00 | 241,90 | 242,55 | 0,23% | 223,00 |
| 09.06.2025 | 241,15 | 242,95 | 240,60 | 242,00 | -0,21% | 96,00 |
| 06.06.2025 | 241,15 | 243,40 | 238,80 | 242,50 | 0,96% | 372,00 |
| 05.06.2025 | 240,10 | 241,40 | 238,75 | 240,20 | -0,97% | 419,00 |
| 04.06.2025 | 245,00 | 245,00 | 241,65 | 242,55 | 0,19% | 326,00 |
| 03.06.2025 | 240,15 | 242,75 | 239,80 | 242,10 | 0,73% | 187,00 |
| 02.06.2025 | 243,55 | 244,95 | 239,80 | 240,35 | -1,90% | 204,00 |
| 30.05.2025 | 243,70 | 245,00 | 241,15 | 245,00 | 1,24% | 239,00 |
| 29.05.2025 | 245,30 | 245,30 | 241,40 | 242,00 | -0,21% | 260,00 |
| 28.05.2025 | 245,95 | 249,95 | 242,50 | 242,50 | -1,52% | 439,00 |
| 27.05.2025 | 243,35 | 246,70 | 242,75 | 246,25 | 1,30% | 519,00 |
| 26.05.2025 | 242,80 | 245,45 | 241,55 | 243,10 | 0,52% | 163,00 |
| 23.05.2025 | 245,70 | 245,70 | 241,85 | 241,85 | -1,85% | 241,00 |
| 22.05.2025 | 246,05 | 246,65 | 244,05 | 246,40 | 0,59% | 114,00 |
| 21.05.2025 | 249,05 | 249,05 | 244,95 | 244,95 | -1,61% | 126,00 |
| 20.05.2025 | 251,00 | 251,00 | 248,60 | 248,95 | -0,28% | 163,00 |
| 19.05.2025 | 250,90 | 251,15 | 246,70 | 249,65 | -0,93% | 313,00 |
| 16.05.2025 | 249,35 | 252,05 | 249,10 | 252,00 | 1,74% | 308,00 |
| 15.05.2025 | 242,25 | 248,00 | 241,05 | 247,70 | 2,40% | 212,00 |