340,100€
1,89%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 336,70 | 340,20 | 334,30 | 337,70 | 1,17% | 135,00 |
| 23.07.2026 | 325,10 | 341,10 | 324,60 | 333,80 | 2,02% | 1.383,00 |
| 22.07.2026 | 320,60 | 327,20 | 320,60 | 327,20 | 1,08% | 171,00 |
| 21.07.2026 | 324,00 | 327,50 | 318,40 | 323,70 | -0,89% | 140,00 |
| 20.07.2026 | 322,90 | 326,60 | 320,70 | 326,60 | 1,21% | 46,00 |
| 17.07.2026 | 322,30 | 328,70 | 320,10 | 322,70 | 0,25% | 104,00 |
| 16.07.2026 | 319,90 | 322,50 | 318,80 | 321,90 | 1,32% | 84,00 |
| 15.07.2026 | 324,40 | 325,50 | 317,70 | 317,70 | -1,64% | 211,00 |
| 14.07.2026 | 328,30 | 329,00 | 323,00 | 323,00 | -0,58% | 121,00 |
| 13.07.2026 | 329,90 | 330,60 | 324,90 | 324,90 | -1,16% | 471,00 |
| 10.07.2026 | 328,50 | 329,20 | 326,20 | 328,70 | 0,52% | 130,00 |
| 09.07.2026 | 327,50 | 328,60 | 325,10 | 327,00 | 0,46% | 78,00 |
| 08.07.2026 | 328,70 | 328,70 | 323,60 | 325,50 | -0,61% | 381,00 |
| 07.07.2026 | 328,60 | 331,80 | 327,30 | 327,50 | -0,52% | 587,00 |
| 06.07.2026 | 323,10 | 329,40 | 322,20 | 329,20 | 1,92% | 518,00 |
| 03.07.2026 | 327,70 | 327,70 | 320,10 | 323,00 | -0,95% | 542,00 |
| 02.07.2026 | 318,40 | 326,10 | 315,30 | 326,10 | 2,32% | 616,00 |
| 01.07.2026 | 311,40 | 320,00 | 309,20 | 318,70 | 3,04% | 396,00 |
| 30.06.2026 | 304,30 | 309,30 | 304,30 | 309,30 | 1,61% | 180,00 |
| 29.06.2026 | 304,10 | 306,90 | 303,60 | 304,40 | -0,59% | 112,00 |
| 26.06.2026 | 304,60 | 306,20 | 300,70 | 306,20 | 0,07% | 247,00 |
| 25.06.2026 | 303,90 | 306,00 | 300,60 | 306,00 | 0,92% | 68,00 |
| 24.06.2026 | 309,20 | 310,00 | 303,20 | 303,20 | -1,01% | 194,00 |
| 23.06.2026 | 301,00 | 306,30 | 299,60 | 306,30 | 1,79% | 177,00 |
| 22.06.2026 | 303,30 | 305,70 | 299,30 | 300,90 | -1,28% | 243,00 |
| 19.06.2026 | 304,90 | 306,70 | 303,90 | 304,80 | -0,10% | 200,00 |
| 18.06.2026 | 314,50 | 317,00 | 305,10 | 305,10 | -3,60% | 133,00 |
| 17.06.2026 | 312,50 | 316,50 | 311,90 | 316,50 | 1,18% | 132,00 |
| 16.06.2026 | 311,60 | 313,70 | 308,50 | 312,80 | 0,32% | 438,00 |
| 15.06.2026 | 309,70 | 312,80 | 307,50 | 311,80 | 0,55% | 488,00 |
| 12.06.2026 | 309,30 | 313,70 | 307,10 | 310,10 | -0,16% | 386,00 |
| 11.06.2026 | 294,80 | 314,00 | 294,80 | 310,60 | 4,76% | 467,00 |
| 10.06.2026 | 298,10 | 300,10 | 293,40 | 296,50 | -0,57% | 488,00 |
| 09.06.2026 | 295,30 | 298,20 | 295,30 | 298,20 | 0,78% | 162,00 |
| 08.06.2026 | 301,70 | 301,70 | 295,90 | 295,90 | -0,70% | 412,00 |
| 05.06.2026 | 294,90 | 298,00 | 294,70 | 298,00 | 1,60% | 11,00 |
| 04.06.2026 | 291,20 | 295,30 | 291,20 | 293,30 | 0,31% | 119,00 |
| 03.06.2026 | 289,40 | 294,70 | 287,60 | 292,40 | 0,58% | 221,00 |
| 02.06.2026 | 292,00 | 292,00 | 288,20 | 290,70 | -0,38% | 185,00 |
| 01.06.2026 | 299,10 | 300,20 | 291,80 | 291,80 | -2,34% | 793,00 |
| 29.05.2026 | 301,00 | 301,20 | 298,10 | 298,80 | -0,57% | 50,00 |
| 28.05.2026 | 296,50 | 301,30 | 294,10 | 300,50 | 1,55% | 308,00 |
| 27.05.2026 | 295,10 | 297,40 | 293,40 | 295,90 | 0,07% | 364,00 |
| 26.05.2026 | 294,00 | 295,70 | 292,00 | 295,70 | -0,37% | 193,00 |
| 25.05.2026 | 294,70 | 298,80 | 294,70 | 296,80 | 1,19% | 257,00 |
| 22.05.2026 | 291,30 | 293,90 | 291,30 | 293,30 | 0,55% | 247,00 |
| 21.05.2026 | 291,10 | 293,00 | 291,00 | 291,70 | -0,68% | 146,00 |
| 20.05.2026 | 294,60 | 296,10 | 293,70 | 293,70 | -0,31% | 76,00 |
| 19.05.2026 | 293,30 | 296,60 | 293,30 | 294,60 | 0,75% | 35,00 |
| 18.05.2026 | 285,60 | 292,40 | 285,30 | 292,40 | 1,63% | 203,00 |
| 15.05.2026 | 293,20 | 293,80 | 287,70 | 287,70 | -1,71% | 365,00 |
| 14.05.2026 | 290,70 | 294,10 | 290,20 | 292,70 | 0,24% | 115,00 |
| 13.05.2026 | 296,30 | 296,80 | 290,90 | 292,00 | -0,75% | 67,00 |
| 12.05.2026 | 291,30 | 294,90 | 291,10 | 294,20 | 0,86% | 214,00 |
| 11.05.2026 | 293,40 | 295,40 | 291,00 | 291,70 | -0,98% | 261,00 |
| 08.05.2026 | 295,30 | 297,60 | 292,60 | 294,60 | 0,20% | 337,00 |
| 07.05.2026 | 294,70 | 298,80 | 293,10 | 294,00 | 0,14% | 492,00 |
| 06.05.2026 | 296,70 | 299,00 | 292,90 | 293,60 | -1,41% | 961,00 |
| 05.05.2026 | 298,00 | 300,30 | 295,20 | 297,80 | -0,43% | 403,00 |
| 04.05.2026 | 293,80 | 301,70 | 293,40 | 299,10 | 2,85% | 327,00 |
| 30.04.2026 | 290,70 | 294,10 | 287,00 | 290,80 | 0,07% | 232,00 |
| 29.04.2026 | 270,80 | 297,60 | 267,50 | 290,60 | 9,45% | 1.378,00 |
| 28.04.2026 | 266,00 | 267,70 | 262,00 | 265,50 | -0,26% | 1.250,00 |
| 27.04.2026 | 267,70 | 271,80 | 265,00 | 266,20 | -0,19% | 623,00 |
| 24.04.2026 | 270,90 | 274,80 | 265,90 | 266,70 | -2,31% | 1.697,00 |
| 23.04.2026 | 273,20 | 275,90 | 271,10 | 273,00 | 0,18% | 615,00 |
| 22.04.2026 | 276,80 | 278,40 | 271,40 | 272,50 | -2,01% | 737,00 |
| 21.04.2026 | 281,20 | 284,30 | 275,90 | 278,10 | -1,03% | 433,00 |
| 20.04.2026 | 283,10 | 286,30 | 281,00 | 281,00 | -1,61% | 463,00 |
| 17.04.2026 | 283,50 | 285,80 | 282,50 | 285,60 | 0,56% | 309,00 |
| 16.04.2026 | 286,10 | 288,10 | 282,20 | 284,00 | -1,42% | 428,00 |
| 15.04.2026 | 289,10 | 289,80 | 284,00 | 288,10 | 0,49% | 1.220,00 |
| 14.04.2026 | 289,90 | 289,90 | 286,20 | 286,70 | -0,52% | 62,00 |
| 13.04.2026 | 286,80 | 289,30 | 284,80 | 288,20 | 1,19% | 554,00 |
| 10.04.2026 | 293,80 | 293,80 | 284,80 | 284,80 | -3,36% | 394,00 |
| 09.04.2026 | 298,60 | 299,10 | 294,10 | 294,70 | -1,86% | 319,00 |
| 08.04.2026 | 298,80 | 302,70 | 295,00 | 300,30 | 0,30% | 1.209,00 |
| 07.04.2026 | 303,50 | 305,80 | 299,40 | 299,40 | -1,09% | 371,00 |
| 02.04.2026 | 301,05 | 306,25 | 301,05 | 302,70 | -0,18% | 137,00 |
| 01.04.2026 | 298,00 | 304,10 | 297,15 | 303,25 | 1,71% | 570,00 |
| 31.03.2026 | 299,55 | 299,70 | 295,55 | 298,15 | 0,45% | 524,00 |
| 30.03.2026 | 302,00 | 305,65 | 296,80 | 296,80 | -1,77% | 649,00 |
| 27.03.2026 | 307,80 | 309,25 | 302,15 | 302,15 | -2,01% | 207,00 |
| 26.03.2026 | 303,65 | 308,35 | 303,25 | 308,35 | 0,88% | 159,00 |
| 25.03.2026 | 298,80 | 305,65 | 298,80 | 305,65 | 2,05% | 222,00 |
| 24.03.2026 | 298,80 | 300,45 | 296,85 | 299,50 | -0,43% | 348,00 |
| 23.03.2026 | 295,50 | 302,70 | 291,00 | 300,80 | 1,18% | 750,00 |
| 20.03.2026 | 301,65 | 302,90 | 297,25 | 297,30 | -1,78% | 308,00 |
| 19.03.2026 | 307,65 | 308,90 | 299,05 | 302,70 | -2,02% | 514,00 |
| 18.03.2026 | 308,50 | 310,80 | 307,60 | 308,95 | 0,70% | 295,00 |
| 17.03.2026 | 307,45 | 310,50 | 306,80 | 306,80 | -0,55% | 754,00 |
| 16.03.2026 | 308,90 | 310,30 | 305,45 | 308,50 | -0,26% | 124,00 |
| 13.03.2026 | 308,15 | 312,00 | 307,00 | 309,30 | -0,08% | 1.213,00 |
| 12.03.2026 | 305,70 | 309,95 | 304,55 | 309,55 | 1,03% | 184,00 |
| 11.03.2026 | 305,20 | 306,80 | 303,90 | 306,40 | -0,42% | 647,00 |
| 10.03.2026 | 311,00 | 314,50 | 306,25 | 307,70 | -1,38% | 592,00 |
| 09.03.2026 | 319,95 | 325,00 | 307,35 | 312,00 | -0,21% | 807,00 |
| 06.03.2026 | 311,20 | 313,75 | 307,05 | 312,65 | 0,87% | 255,00 |
| 05.03.2026 | 315,10 | 316,30 | 307,65 | 309,95 | -1,24% | 405,00 |
| 04.03.2026 | 312,55 | 316,80 | 310,85 | 313,85 | -0,02% | 503,00 |