252,900€
0,36%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 249,50 | 255,60 | 249,25 | 255,00 | 1,19% | 572,00 |
| 19.12.2024 | 253,65 | 253,65 | 248,35 | 252,00 | -1,18% | 364,00 |
| 18.12.2024 | 252,55 | 256,65 | 251,35 | 255,00 | 0,79% | 670,00 |
| 17.12.2024 | 253,00 | 254,35 | 252,05 | 253,00 | 0,16% | 535,00 |
| 16.12.2024 | 249,55 | 256,00 | 247,25 | 252,60 | 1,02% | 764,00 |
| 13.12.2024 | 250,50 | 253,60 | 249,85 | 250,05 | -0,64% | 853,00 |
| 12.12.2024 | 251,15 | 252,25 | 242,70 | 251,65 | -0,10% | 2.072,00 |
| 11.12.2024 | 256,00 | 257,05 | 251,90 | 251,90 | -2,25% | 444,00 |
| 10.12.2024 | 254,35 | 258,75 | 253,55 | 257,70 | 0,70% | 492,00 |
| 09.12.2024 | 258,55 | 258,55 | 254,70 | 255,90 | -0,81% | 466,00 |
| 06.12.2024 | 260,15 | 261,85 | 258,00 | 258,00 | -1,53% | 865,00 |
| 05.12.2024 | 264,00 | 264,70 | 261,00 | 262,00 | -0,49% | 306,00 |
| 04.12.2024 | 264,85 | 265,05 | 262,00 | 263,30 | -0,34% | 217,00 |
| 03.12.2024 | 262,45 | 264,40 | 261,00 | 264,20 | 0,71% | 395,00 |
| 02.12.2024 | 270,50 | 272,05 | 262,35 | 262,35 | -2,35% | 571,00 |
| 29.11.2024 | 268,20 | 269,25 | 266,85 | 268,65 | -0,06% | 79,00 |
| 28.11.2024 | 268,80 | 268,95 | 267,55 | 268,80 | 0,06% | 41,00 |
| 27.11.2024 | 270,10 | 270,35 | 267,35 | 268,65 | -0,33% | 215,00 |
| 26.11.2024 | 269,60 | 269,60 | 266,70 | 269,55 | 0,45% | 165,00 |
| 25.11.2024 | 270,60 | 271,80 | 266,90 | 268,35 | -0,50% | 461,00 |
| 22.11.2024 | 268,20 | 271,55 | 266,60 | 269,70 | 0,54% | 188,00 |
| 21.11.2024 | 264,50 | 269,40 | 264,50 | 268,25 | 1,59% | 466,00 |
| 20.11.2024 | 264,75 | 267,00 | 264,05 | 264,05 | -0,25% | 449,00 |
| 19.11.2024 | 271,05 | 273,50 | 264,70 | 264,70 | -2,31% | 953,00 |
| 18.11.2024 | 274,20 | 274,20 | 270,20 | 270,95 | -0,61% | 531,00 |
| 15.11.2024 | 275,55 | 278,95 | 271,10 | 272,60 | -2,15% | 350,00 |
| 14.11.2024 | 298,65 | 299,95 | 276,70 | 278,60 | -6,38% | 1.013,00 |
| 13.11.2024 | 292,35 | 299,65 | 292,10 | 297,60 | 1,24% | 577,00 |
| 12.11.2024 | 294,05 | 298,75 | 293,00 | 293,95 | -0,61% | 719,00 |
| 11.11.2024 | 290,00 | 296,65 | 288,65 | 295,75 | 2,26% | 766,00 |
| 08.11.2024 | 283,00 | 289,20 | 282,95 | 289,20 | 2,01% | 261,00 |
| 07.11.2024 | 287,15 | 288,40 | 282,10 | 283,50 | -1,22% | 470,00 |
| 06.11.2024 | 280,05 | 287,95 | 278,45 | 287,00 | 6,02% | 1.458,00 |
| 05.11.2024 | 268,75 | 272,20 | 268,75 | 270,70 | 0,11% | 369,00 |
| 04.11.2024 | 267,95 | 270,45 | 267,00 | 270,40 | 0,00% | 326,00 |
| 01.11.2024 | 270,15 | 271,60 | 261,00 | 270,40 | 0,65% | 668,00 |
| 31.10.2024 | 277,15 | 277,85 | 268,65 | 268,65 | -3,17% | 486,00 |
| 30.10.2024 | 278,70 | 280,35 | 276,85 | 277,45 | -0,34% | 394,00 |
| 29.10.2024 | 281,55 | 281,55 | 278,40 | 278,40 | -0,84% | 171,00 |
| 28.10.2024 | 279,80 | 280,75 | 279,35 | 280,75 | -0,12% | 34,00 |
| 25.10.2024 | 277,50 | 281,10 | 277,50 | 281,10 | 0,55% | 115,00 |
| 24.10.2024 | 280,80 | 282,90 | 279,55 | 279,55 | 0,23% | 50,00 |
| 23.10.2024 | 280,90 | 286,60 | 278,90 | 278,90 | -1,67% | 362,00 |
| 22.10.2024 | 285,25 | 285,50 | 281,70 | 283,65 | -0,51% | 266,00 |
| 21.10.2024 | 284,95 | 285,65 | 283,15 | 285,10 | 0,30% | 141,00 |
| 18.10.2024 | 285,30 | 285,55 | 282,15 | 284,25 | 0,14% | 439,00 |
| 17.10.2024 | 281,75 | 284,55 | 279,65 | 283,85 | 0,83% | 679,00 |
| 16.10.2024 | 274,75 | 281,50 | 273,65 | 281,50 | 1,88% | 872,00 |
| 15.10.2024 | 278,00 | 278,40 | 275,60 | 276,30 | -0,25% | 226,00 |
| 14.10.2024 | 272,95 | 277,00 | 272,85 | 277,00 | 1,56% | 308,00 |
| 11.10.2024 | 269,75 | 272,75 | 268,15 | 272,75 | 0,42% | 173,00 |
| 10.10.2024 | 271,85 | 273,85 | 270,85 | 271,60 | -0,69% | 135,00 |
| 09.10.2024 | 269,60 | 273,90 | 269,60 | 273,50 | 1,17% | 155,00 |
| 08.10.2024 | 271,75 | 272,50 | 269,20 | 270,35 | -0,17% | 339,00 |
| 07.10.2024 | 273,05 | 274,05 | 270,80 | 270,80 | -0,66% | 274,00 |
| 04.10.2024 | 271,90 | 275,30 | 270,75 | 272,60 | -0,51% | 258,00 |
| 03.10.2024 | 274,35 | 275,50 | 273,25 | 274,00 | -0,38% | 210,00 |
| 02.10.2024 | 274,60 | 277,95 | 274,60 | 275,05 | -0,42% | 472,00 |
| 01.10.2024 | 272,20 | 277,55 | 269,55 | 276,20 | 2,73% | 404,00 |
| 30.09.2024 | 269,70 | 270,50 | 266,05 | 268,85 | -0,50% | 375,00 |
| 27.09.2024 | 270,90 | 270,90 | 268,35 | 270,20 | 0,17% | 189,00 |
| 26.09.2024 | 270,10 | 272,55 | 268,25 | 269,75 | -0,46% | 605,00 |
| 25.09.2024 | 273,15 | 274,00 | 271,00 | 271,00 | -0,46% | 91,00 |
| 24.09.2024 | 276,00 | 277,85 | 272,25 | 272,25 | -2,00% | 221,00 |
| 23.09.2024 | 274,15 | 277,95 | 274,15 | 277,80 | 1,72% | 606,00 |
| 20.09.2024 | 272,20 | 274,10 | 272,15 | 273,10 | -0,35% | 96,00 |
| 19.09.2024 | 271,60 | 274,30 | 270,40 | 274,05 | 1,29% | 350,00 |
| 18.09.2024 | 272,70 | 275,40 | 270,55 | 270,55 | -0,62% | 68,00 |
| 17.09.2024 | 276,65 | 276,65 | 272,25 | 272,25 | -1,41% | 226,00 |
| 16.09.2024 | 274,90 | 277,55 | 270,00 | 276,15 | 0,44% | 671,00 |
| 13.09.2024 | 272,20 | 274,95 | 270,20 | 274,95 | 1,93% | 223,00 |
| 12.09.2024 | 272,40 | 273,45 | 269,75 | 269,75 | -0,63% | 184,00 |
| 11.09.2024 | 272,55 | 274,05 | 268,00 | 271,45 | -0,57% | 564,00 |
| 10.09.2024 | 272,90 | 278,15 | 272,85 | 273,00 | 0,15% | 154,00 |
| 09.09.2024 | 263,75 | 273,90 | 263,75 | 272,60 | 2,67% | 296,00 |
| 06.09.2024 | 266,60 | 268,25 | 265,10 | 265,50 | -0,26% | 196,00 |
| 05.09.2024 | 266,70 | 268,50 | 266,20 | 266,20 | 0,36% | 181,00 |
| 04.09.2024 | 267,50 | 267,90 | 265,25 | 265,25 | -0,13% | 111,00 |
| 03.09.2024 | 269,55 | 273,80 | 265,60 | 265,60 | -1,92% | 319,00 |
| 02.09.2024 | 270,85 | 270,85 | 269,50 | 270,80 | 0,28% | 149,00 |
| 30.08.2024 | 267,85 | 270,05 | 267,85 | 270,05 | 0,45% | 178,00 |
| 29.08.2024 | 269,00 | 271,00 | 268,85 | 268,85 | 1,53% | 161,00 |
| 28.08.2024 | 261,35 | 265,95 | 259,80 | 264,80 | 2,06% | 242,00 |
| 27.08.2024 | 259,65 | 261,55 | 259,45 | 259,45 | -0,63% | 223,00 |
| 26.08.2024 | 261,55 | 261,95 | 259,25 | 261,10 | 0,37% | 536,00 |
| 23.08.2024 | 264,95 | 265,00 | 260,15 | 260,15 | -1,83% | 106,00 |
| 22.08.2024 | 264,90 | 265,00 | 263,20 | 265,00 | 0,95% | 26,00 |
| 21.08.2024 | 267,30 | 267,30 | 262,50 | 262,50 | -1,28% | 96,00 |
| 20.08.2024 | 266,95 | 267,15 | 264,70 | 265,90 | -0,21% | 326,00 |
| 19.08.2024 | 269,45 | 269,45 | 265,50 | 266,45 | -0,84% | 403,00 |
| 16.08.2024 | 268,65 | 270,20 | 267,85 | 268,70 | 0,37% | 340,00 |
| 15.08.2024 | 268,15 | 270,35 | 266,95 | 267,70 | 0,09% | 241,00 |
| 14.08.2024 | 265,05 | 267,45 | 264,00 | 267,45 | 0,62% | 124,00 |
| 13.08.2024 | 267,45 | 268,15 | 265,00 | 265,80 | -0,04% | 407,00 |
| 12.08.2024 | 269,35 | 269,70 | 265,90 | 265,90 | -1,79% | 208,00 |
| 09.08.2024 | 267,30 | 271,00 | 267,25 | 270,75 | 1,52% | 407,00 |
| 08.08.2024 | 263,00 | 267,95 | 261,10 | 266,70 | 1,41% | 160,00 |
| 07.08.2024 | 263,15 | 266,05 | 260,95 | 263,00 | -1,13% | 327,00 |
| 06.08.2024 | 263,25 | 266,00 | 262,00 | 266,00 | 1,80% | 271,00 |
| 05.08.2024 | 267,00 | 268,30 | 257,15 | 261,30 | -2,21% | 1.340,00 |