273,900€
-0,09%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 273,30 | 274,00 | 272,55 | 273,90 | -0,09% | 50,00 |
| 22.04.2024 | 272,95 | 274,85 | 270,50 | 274,15 | 1,50% | 495,00 |
| 19.04.2024 | 267,60 | 270,10 | 267,60 | 270,10 | 2,49% | 5,00 |
| 18.04.2024 | 263,55 | 263,55 | 263,55 | 263,55 | -1,40% | - |
| 17.04.2024 | 267,80 | 269,15 | 267,00 | 267,30 | -0,02% | 107,00 |
| 16.04.2024 | 267,00 | 267,35 | 267,00 | 267,35 | -1,49% | 40,00 |
| 15.04.2024 | 272,50 | 273,00 | 271,40 | 271,40 | 0,52% | 116,00 |
| 12.04.2024 | 269,35 | 270,50 | 269,35 | 270,00 | -0,24% | 78,00 |
| 11.04.2024 | 268,65 | 272,45 | 268,65 | 270,65 | 2,07% | 186,00 |
| 10.04.2024 | 265,15 | 265,15 | 265,15 | 265,15 | -0,88% | - |
| 09.04.2024 | 268,95 | 268,95 | 267,50 | 267,50 | -1,11% | 29,00 |
| 08.04.2024 | 271,75 | 274,55 | 270,50 | 270,50 | 0,17% | 132,00 |
| 05.04.2024 | 270,05 | 271,75 | 270,05 | 270,05 | 0,11% | 157,00 |
| 04.04.2024 | 268,20 | 270,20 | 268,20 | 269,75 | 0,37% | 325,00 |
| 03.04.2024 | 268,35 | 270,20 | 268,35 | 268,75 | -0,32% | 135,00 |
| 02.04.2024 | 272,95 | 272,95 | 269,60 | 269,60 | 2,94% | 211,00 |
| 28.03.2024 | 261,10 | 261,90 | 260,60 | 261,90 | 0,85% | 106,00 |
| 27.03.2024 | 256,40 | 259,70 | 256,30 | 259,70 | 0,78% | 123,00 |
| 26.03.2024 | 256,60 | 257,70 | 256,60 | 257,70 | 0,27% | 1,00 |
| 25.03.2024 | 259,30 | 260,50 | 257,00 | 257,00 | -1,76% | 62,00 |
| 22.03.2024 | 258,50 | 261,60 | 258,50 | 261,60 | 0,65% | 112,00 |
| 21.03.2024 | 259,20 | 259,90 | 259,20 | 259,90 | 1,44% | 30,00 |
| 20.03.2024 | 256,20 | 256,20 | 256,20 | 256,20 | -0,16% | - |
| 19.03.2024 | 255,00 | 256,60 | 255,00 | 256,60 | 0,98% | 37,00 |
| 18.03.2024 | 254,10 | 254,10 | 254,10 | 254,10 | 0,32% | 5,00 |
| 15.03.2024 | 252,10 | 253,90 | 252,10 | 253,30 | 0,92% | 311,00 |
| 14.03.2024 | 251,30 | 252,00 | 251,00 | 251,00 | -0,28% | 75,00 |
| 13.03.2024 | 250,90 | 251,70 | 250,90 | 251,70 | 0,44% | 20,00 |
| 12.03.2024 | 249,40 | 250,60 | 249,40 | 250,60 | 1,01% | 50,00 |
| 11.03.2024 | 247,90 | 248,10 | 247,90 | 248,10 | -0,88% | 108,00 |
| 08.03.2024 | 250,30 | 250,30 | 250,30 | 250,30 | 0,12% | 2,00 |
| 07.03.2024 | 250,00 | 250,00 | 250,00 | 250,00 | -0,95% | - |
| 06.03.2024 | 250,80 | 253,30 | 250,80 | 252,40 | 0,08% | 126,00 |
| 05.03.2024 | 252,20 | 252,20 | 252,20 | 252,20 | 0,68% | - |
| 04.03.2024 | 249,90 | 250,50 | 249,90 | 250,50 | -0,16% | 30,00 |
| 01.03.2024 | 252,10 | 252,10 | 250,90 | 250,90 | -0,75% | 7,00 |
| 29.02.2024 | 252,20 | 253,90 | 252,20 | 252,80 | 0,20% | 81,00 |
| 28.02.2024 | 251,80 | 252,30 | 251,80 | 252,30 | 0,92% | 8,00 |
| 27.02.2024 | 250,80 | 250,80 | 250,00 | 250,00 | -1,15% | 80,00 |
| 26.02.2024 | 253,70 | 254,50 | 252,90 | 252,90 | 0,84% | 379,00 |
| 23.02.2024 | 250,80 | 250,80 | 250,80 | 250,80 | -0,40% | - |
| 22.02.2024 | 250,40 | 251,90 | 250,40 | 251,80 | 1,61% | 54,00 |
| 21.02.2024 | 247,50 | 249,80 | 247,50 | 247,80 | -1,12% | 85,00 |
| 20.02.2024 | 249,60 | 253,70 | 249,60 | 250,60 | -0,63% | 32,00 |
| 19.02.2024 | 250,90 | 252,50 | 250,10 | 252,20 | 0,04% | 140,00 |
| 16.02.2024 | 249,90 | 252,20 | 249,90 | 252,10 | 0,48% | 30,00 |
| 15.02.2024 | 250,20 | 252,40 | 249,00 | 250,90 | 0,93% | 207,00 |
| 14.02.2024 | 248,60 | 248,60 | 248,60 | 248,60 | -0,96% | - |
| 13.02.2024 | 251,00 | 251,00 | 251,00 | 251,00 | 0,24% | 84,00 |
| 12.02.2024 | 249,40 | 252,60 | 249,40 | 250,40 | 0,68% | 92,00 |
| 09.02.2024 | 248,70 | 248,70 | 248,70 | 248,70 | -0,12% | 9,00 |
| 08.02.2024 | 248,70 | 251,50 | 248,70 | 249,00 | -0,56% | 41,00 |
| 07.02.2024 | 247,80 | 250,40 | 247,80 | 250,40 | 1,42% | 21,00 |
| 06.02.2024 | 246,00 | 246,90 | 246,00 | 246,90 | 0,78% | 1,00 |
| 05.02.2024 | 245,60 | 246,90 | 245,00 | 245,00 | -0,69% | 18,00 |
| 02.02.2024 | 244,60 | 246,70 | 244,30 | 246,70 | 0,86% | 28,00 |
| 01.02.2024 | 244,60 | 244,60 | 244,60 | 244,60 | -1,17% | - |
| 31.01.2024 | 247,50 | 247,50 | 247,50 | 247,50 | -0,20% | - |
| 30.01.2024 | 243,70 | 248,00 | 243,70 | 248,00 | 1,06% | 55,00 |
| 29.01.2024 | 243,40 | 245,40 | 243,40 | 245,40 | 1,24% | 60,00 |
| 26.01.2024 | 244,20 | 244,20 | 242,40 | 242,40 | -0,16% | 300,00 |
| 25.01.2024 | 239,40 | 242,80 | 239,40 | 242,80 | 1,46% | 11,00 |
| 24.01.2024 | 230,70 | 239,30 | 222,40 | 239,30 | 3,41% | 120,00 |
| 23.01.2024 | 228,10 | 231,40 | 228,10 | 231,40 | 0,87% | 13,00 |
| 22.01.2024 | 227,90 | 229,40 | 227,90 | 229,40 | -0,17% | 20,00 |
| 19.01.2024 | 229,80 | 229,80 | 229,80 | 229,80 | 0,75% | - |
| 18.01.2024 | 228,10 | 228,10 | 228,10 | 228,10 | -1,21% | - |
| 17.01.2024 | 229,40 | 230,90 | 229,40 | 230,90 | -2,24% | 35,00 |
| 16.01.2024 | 232,20 | 236,20 | 232,20 | 236,20 | 1,42% | 63,00 |
| 15.01.2024 | 231,70 | 232,90 | 231,70 | 232,90 | 0,65% | 21,00 |
| 12.01.2024 | 226,90 | 231,40 | 226,90 | 231,40 | 0,48% | 54,00 |
| 11.01.2024 | 229,70 | 230,30 | 229,70 | 230,30 | 0,57% | 200,00 |
| 10.01.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -0,82% | - |
| 09.01.2024 | 230,90 | 230,90 | 230,90 | 230,90 | 0,48% | - |
| 08.01.2024 | 230,70 | 231,00 | 229,80 | 229,80 | -1,12% | 80,00 |
| 05.01.2024 | 233,50 | 233,50 | 232,40 | 232,40 | -1,19% | 3,00 |
| 04.01.2024 | 234,00 | 235,20 | 234,00 | 235,20 | -1,30% | 2,00 |
| 03.01.2024 | 236,70 | 238,30 | 236,70 | 238,30 | 0,97% | 97,00 |
| 02.01.2024 | 234,30 | 236,00 | 234,30 | 236,00 | 1,55% | 21,00 |
| 29.12.2023 | 232,40 | 232,40 | 232,40 | 232,40 | 0,69% | - |
| 28.12.2023 | 230,80 | 230,80 | 230,80 | 230,80 | -0,13% | - |
| 27.12.2023 | 231,10 | 231,10 | 231,10 | 231,10 | 1,36% | - |
| 22.12.2023 | 228,40 | 228,40 | 228,00 | 228,00 | 0,22% | 40,00 |
| 21.12.2023 | 227,50 | 227,50 | 227,50 | 227,50 | -1,52% | - |
| 20.12.2023 | 231,00 | 231,00 | 231,00 | 231,00 | 0,30% | - |
| 19.12.2023 | 230,60 | 231,60 | 230,30 | 230,30 | -0,17% | 42,00 |
| 18.12.2023 | 230,70 | 230,70 | 230,70 | 230,70 | 0,65% | - |
| 15.12.2023 | 227,90 | 229,20 | 227,80 | 229,20 | -2,30% | 60,00 |
| 14.12.2023 | 234,20 | 234,60 | 234,20 | 234,60 | -0,51% | 10,00 |
| 13.12.2023 | 233,70 | 235,80 | 233,70 | 235,80 | 0,38% | 35,00 |
| 12.12.2023 | 234,90 | 234,90 | 234,90 | 234,90 | 0,60% | 30,00 |
| 11.12.2023 | 233,50 | 233,50 | 233,50 | 233,50 | 0,47% | - |
| 08.12.2023 | 232,40 | 232,40 | 232,40 | 232,40 | -0,17% | - |
| 07.12.2023 | 233,10 | 233,10 | 232,80 | 232,80 | 0,39% | 25,00 |
| 06.12.2023 | 231,90 | 231,90 | 231,90 | 231,90 | 0,13% | - |
| 05.12.2023 | 231,60 | 231,60 | 231,60 | 231,60 | -0,17% | - |
| 04.12.2023 | 228,90 | 232,00 | 228,90 | 232,00 | 2,79% | 19,00 |
| 01.12.2023 | 225,70 | 225,70 | 225,70 | 225,70 | 1,35% | - |
| 30.11.2023 | 222,70 | 222,70 | 222,70 | 222,70 | 0,09% | - |
| 29.11.2023 | 222,50 | 222,50 | 222,50 | 222,50 | -0,80% | - |