271,350€
0,59%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 271,38 | 271,65 | 271,35 | 271,55 | 0,67% | - |
| 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 |
| 02.08.2024 | 271,85 | 271,85 | 265,65 | 267,20 | -1,58% | 244,00 |
| 01.08.2024 | 277,35 | 278,35 | 270,25 | 271,50 | -1,76% | 503,00 |
| 31.07.2024 | 271,45 | 276,35 | 269,95 | 276,35 | 1,81% | 169,00 |
| 30.07.2024 | 266,80 | 271,45 | 266,75 | 271,45 | 1,10% | 139,00 |
| 29.07.2024 | 265,95 | 269,55 | 263,90 | 268,50 | 0,37% | 594,00 |
| 26.07.2024 | 269,45 | 269,85 | 265,80 | 267,50 | -0,50% | 258,00 |
| 25.07.2024 | 262,65 | 272,00 | 259,65 | 268,85 | 2,42% | 600,00 |
| 24.07.2024 | 271,85 | 274,45 | 255,05 | 262,50 | -3,81% | 615,00 |
| 23.07.2024 | 266,25 | 272,90 | 266,25 | 272,90 | 2,48% | 172,00 |
| 22.07.2024 | 265,75 | 266,50 | 263,50 | 266,30 | 0,72% | 303,00 |
| 19.07.2024 | 270,10 | 270,50 | 264,40 | 264,40 | -2,04% | 171,00 |
| 18.07.2024 | 268,25 | 270,00 | 266,05 | 269,90 | 0,77% | 104,00 |
| 17.07.2024 | 268,15 | 268,15 | 265,45 | 267,85 | 0,49% | 274,00 |
| 16.07.2024 | 263,10 | 267,65 | 261,00 | 266,55 | 1,14% | 545,00 |
| 15.07.2024 | 261,90 | 263,55 | 260,70 | 263,55 | 0,53% | 501,00 |
| 12.07.2024 | 261,65 | 262,25 | 260,15 | 262,15 | 0,44% | 242,00 |
| 11.07.2024 | 261,00 | 261,80 | 257,95 | 261,00 | 0,29% | 140,00 |
| 10.07.2024 | 258,05 | 260,40 | 256,30 | 260,25 | 0,23% | 291,00 |
| 09.07.2024 | 258,20 | 260,80 | 258,20 | 259,65 | 0,27% | 291,00 |
| 08.07.2024 | 258,65 | 261,40 | 258,35 | 258,95 | -0,15% | 360,00 |
| 05.07.2024 | 261,95 | 263,20 | 259,35 | 259,35 | -2,02% | 138,00 |
| 04.07.2024 | 263,40 | 265,20 | 263,10 | 264,70 | 0,59% | 167,00 |
| 03.07.2024 | 264,95 | 266,80 | 263,10 | 263,15 | -0,62% | 461,00 |
| 02.07.2024 | 267,25 | 269,10 | 264,70 | 264,80 | -1,40% | 255,00 |
| 01.07.2024 | 268,95 | 271,45 | 266,85 | 268,55 | -0,63% | 465,00 |
| 28.06.2024 | 272,35 | 276,00 | 270,25 | 270,25 | -0,92% | 346,00 |
| 27.06.2024 | 276,15 | 276,20 | 272,40 | 272,75 | -1,11% | 191,00 |
| 26.06.2024 | 276,25 | 277,30 | 275,10 | 275,80 | 0,13% | 105,00 |
| 25.06.2024 | 279,60 | 279,60 | 275,45 | 275,45 | -1,27% | 180,00 |
| 24.06.2024 | 277,70 | 281,05 | 276,05 | 279,00 | -0,11% | 357,00 |
| 21.06.2024 | 278,60 | 280,80 | 278,60 | 279,30 | 0,23% | 91,00 |
| 20.06.2024 | 277,90 | 279,30 | 277,25 | 278,65 | 0,94% | 237,00 |
| 19.06.2024 | 278,40 | 278,40 | 276,05 | 276,05 | -0,16% | 316,00 |
| 18.06.2024 | 273,25 | 276,50 | 272,70 | 276,50 | 1,15% | 296,00 |
| 17.06.2024 | 271,55 | 273,80 | 271,25 | 273,35 | 0,13% | 525,00 |
| 14.06.2024 | 271,45 | 273,55 | 270,70 | 273,00 | 0,33% | 324,00 |
| 13.06.2024 | 271,30 | 272,70 | 270,00 | 272,10 | -0,20% | 954,00 |
| 12.06.2024 | 272,65 | 273,65 | 270,05 | 272,65 | 0,02% | 418,00 |
| 11.06.2024 | 272,55 | 274,70 | 271,60 | 272,60 | -0,29% | 600,00 |
| 10.06.2024 | 277,70 | 279,95 | 273,40 | 273,40 | -1,28% | 395,00 |
| 07.06.2024 | 273,05 | 277,25 | 273,05 | 276,95 | 0,98% | 266,00 |
| 06.06.2024 | 274,05 | 276,30 | 273,05 | 274,25 | -0,42% | 162,00 |
| 05.06.2024 | 274,55 | 275,40 | 272,50 | 275,40 | 0,42% | 710,00 |
| 04.06.2024 | 273,05 | 275,00 | 273,05 | 274,25 | 0,13% | 309,00 |
| 03.06.2024 | 276,50 | 281,95 | 272,75 | 273,90 | -0,76% | 2.175,00 |
| 31.05.2024 | 274,60 | 276,00 | 272,60 | 276,00 | 0,99% | 119,00 |
| 30.05.2024 | 270,05 | 273,30 | 270,05 | 273,30 | 0,00% | 448,00 |
| 29.05.2024 | 274,65 | 275,25 | 272,35 | 273,30 | -0,67% | 254,00 |
| 28.05.2024 | 275,15 | 277,45 | 274,20 | 275,15 | -0,18% | 351,00 |
| 27.05.2024 | 277,20 | 277,55 | 275,05 | 275,65 | 0,13% | 309,00 |
| 24.05.2024 | 273,20 | 276,25 | 273,20 | 275,30 | 0,53% | 83,00 |
| 23.05.2024 | 275,90 | 276,10 | 273,55 | 273,85 | -0,67% | 83,00 |
| 22.05.2024 | 272,70 | 276,40 | 271,05 | 275,70 | 0,25% | 595,00 |
| 21.05.2024 | 275,20 | 278,20 | 274,00 | 275,00 | -0,69% | 553,00 |
| 20.05.2024 | 275,95 | 276,90 | 274,00 | 276,90 | 1,06% | 127,00 |
| 17.05.2024 | 271,35 | 274,00 | 270,40 | 274,00 | 0,24% | 308,00 |
| 16.05.2024 | 271,75 | 273,35 | 270,00 | 273,35 | 1,00% | 287,00 |
| 15.05.2024 | 270,75 | 273,00 | 269,70 | 270,65 | 0,11% | 843,00 |
| 14.05.2024 | 271,20 | 273,15 | 270,10 | 270,35 | -0,81% | 260,00 |
| 13.05.2024 | 276,35 | 276,40 | 270,90 | 272,55 | -0,98% | 186,00 |
| 10.05.2024 | 274,15 | 276,25 | 274,10 | 275,25 | 0,47% | 1.460,00 |
| 09.05.2024 | 271,45 | 274,00 | 271,35 | 273,95 | 0,64% | 124,00 |
| 08.05.2024 | 274,15 | 274,20 | 272,00 | 272,20 | 0,04% | 200,00 |
| 07.05.2024 | 269,65 | 272,75 | 269,65 | 272,10 | 0,59% | 247,00 |
| 06.05.2024 | 266,90 | 270,50 | 266,90 | 270,50 | 1,18% | 209,00 |
| 03.05.2024 | 269,50 | 269,50 | 265,50 | 267,35 | -0,30% | 406,00 |
| 02.05.2024 | 268,95 | 270,30 | 264,95 | 268,15 | -0,98% | 353,00 |
| 30.04.2024 | 269,70 | 270,80 | 268,35 | 270,80 | 0,73% | 323,00 |
| 29.04.2024 | 266,50 | 270,15 | 265,45 | 268,85 | 1,13% | 688,00 |
| 26.04.2024 | 266,85 | 267,80 | 265,00 | 265,85 | 0,49% | 517,00 |