293,550€
1,02%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 313,10 | 315,65 | 309,00 | 313,90 | 0,63% | 1.132,00 |
| 02.03.2026 | 315,00 | 319,05 | 306,05 | 311,95 | 3,74% | 1.219,00 |
| 27.02.2026 | 294,75 | 300,70 | 292,90 | 300,70 | 1,42% | 666,00 |
| 26.02.2026 | 288,95 | 297,40 | 288,95 | 296,50 | 1,77% | 232,00 |
| 25.02.2026 | 298,60 | 299,15 | 285,55 | 291,35 | -2,54% | 528,00 |
| 24.02.2026 | 295,40 | 299,95 | 294,80 | 298,95 | 1,22% | 226,00 |
| 23.02.2026 | 297,30 | 299,75 | 294,80 | 295,35 | -0,72% | 434,00 |
| 20.02.2026 | 302,60 | 303,90 | 296,85 | 297,50 | -0,62% | 356,00 |
| 19.02.2026 | 297,65 | 300,80 | 295,90 | 299,35 | 1,13% | 357,00 |
| 18.02.2026 | 288,55 | 296,35 | 288,55 | 296,00 | 1,86% | 290,00 |
| 17.02.2026 | 292,55 | 293,95 | 288,30 | 290,60 | -1,17% | 253,00 |
| 16.02.2026 | 294,20 | 294,75 | 291,65 | 294,05 | -0,17% | 315,00 |
| 13.02.2026 | 288,00 | 294,55 | 287,05 | 294,55 | 2,24% | 560,00 |
| 12.02.2026 | 291,45 | 295,00 | 287,20 | 288,10 | -1,55% | 376,00 |
| 11.02.2026 | 302,65 | 303,70 | 290,40 | 292,65 | -3,06% | 273,00 |
| 10.02.2026 | 303,50 | 304,40 | 300,00 | 301,90 | -0,48% | 215,00 |
| 09.02.2026 | 304,00 | 305,20 | 301,80 | 303,35 | -0,49% | 275,00 |
| 06.02.2026 | 299,30 | 305,55 | 297,85 | 304,85 | 1,97% | 195,00 |
| 05.02.2026 | 300,80 | 301,15 | 297,00 | 298,95 | -0,53% | 424,00 |
| 04.02.2026 | 299,60 | 303,20 | 295,00 | 300,55 | 0,17% | 899,00 |
| 03.02.2026 | 292,30 | 300,05 | 291,00 | 300,05 | 2,16% | 1.320,00 |
| 02.02.2026 | 296,05 | 297,25 | 292,85 | 293,70 | -0,63% | 294,00 |
| 30.01.2026 | 292,35 | 295,55 | 289,25 | 295,55 | 0,20% | 386,00 |
| 29.01.2026 | 297,55 | 299,85 | 290,70 | 294,95 | -0,92% | 607,00 |
| 28.01.2026 | 306,80 | 308,65 | 288,10 | 297,70 | -2,39% | 1.371,00 |
| 27.01.2026 | 304,80 | 307,15 | 303,15 | 305,00 | -0,07% | 346,00 |
| 26.01.2026 | 306,15 | 308,10 | 302,60 | 305,20 | -0,91% | 587,00 |
| 23.01.2026 | 311,80 | 313,65 | 306,65 | 308,00 | -1,06% | 761,00 |
| 22.01.2026 | 313,25 | 314,05 | 310,70 | 311,30 | -0,53% | 532,00 |
| 21.01.2026 | 306,20 | 314,35 | 305,55 | 312,95 | 2,10% | 498,00 |
| 20.01.2026 | 317,60 | 317,60 | 306,00 | 306,50 | -3,87% | 759,00 |
| 19.01.2026 | 324,95 | 324,95 | 313,60 | 318,85 | 0,52% | 1.737,00 |
| 16.01.2026 | 317,70 | 318,75 | 314,90 | 317,20 | 0,13% | 814,00 |
| 15.01.2026 | 315,40 | 317,75 | 311,90 | 316,80 | 1,05% | 855,00 |
| 14.01.2026 | 312,60 | 314,70 | 309,05 | 313,50 | 1,08% | 538,00 |
| 13.01.2026 | 309,70 | 314,10 | 308,50 | 310,15 | 0,42% | 1.220,00 |
| 12.01.2026 | 307,00 | 309,50 | 304,60 | 308,85 | 1,06% | 1.104,00 |
| 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 |