General Dynamics

GD
🏛️ Deutschland →
283.75
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 282.95 288.00 280.90 283.75 0.0M
2025-09-26 279.00 282.90 276.95 282.55 0.0M
2025-09-25 276.60 281.00 276.55 276.80 0.0M
2025-09-24 275.10 277.25 273.70 275.40 0.0M
2025-09-23 273.20 276.35 272.20 273.40 0.0M
2025-09-22 277.10 277.10 273.05 274.95 0.0M
2025-09-19 276.55 277.05 273.85 273.85 0.0M
2025-09-18 274.95 277.35 274.50 276.05 0.0M
2025-09-17 276.30 277.35 274.30 275.75 0.0M
2025-09-16 276.20 278.20 275.95 276.95 0.0M
2025-09-15 279.05 279.15 276.65 277.35 0.0M
2025-09-12 282.00 282.10 278.00 278.00 0.0M
2025-09-11 275.40 280.40 275.40 280.40 0.0M
2025-09-10 275.35 276.30 271.90 276.30 0.0M
2025-09-09 275.60 275.60 272.15 274.90 0.0M
2025-09-08 276.55 276.55 272.05 273.85 0.0M
2025-09-05 275.30 279.05 272.45 275.35 0.0M
2025-09-04 278.10 278.10 275.45 276.35 0.0M
2025-09-03 279.35 279.50 275.65 275.65 0.0M
2025-09-02 276.60 279.55 276.60 277.55 0.0M
2025-09-01 278.20 278.25 275.65 276.55 0.0M
2025-08-29 276.85 279.20 276.85 278.00 0.0M
2025-08-28 279.95 280.80 276.90 276.90 0.0M
2025-08-27 278.25 279.95 277.10 279.00 0.0M
2025-08-26 276.20 277.20 274.35 277.20 0.0M
2025-08-25 274.00 276.45 271.45 275.95 0.0M
2025-08-22 274.00 274.70 272.10 272.10 0.0M
2025-08-21 271.10 274.05 270.45 273.05 0.0M
2025-08-20 272.50 273.00 270.45 273.00 0.0M
2025-08-19 269.85 271.40 267.05 270.90 0.0M
2025-08-18 268.95 270.60 267.20 270.25 0.0M
2025-08-15 272.40 272.45 268.15 268.15 0.0M
2025-08-14 270.25 274.00 270.25 272.05 0.0M
2025-08-13 269.75 271.45 267.45 271.45 0.0M
2025-08-12 270.10 272.15 267.75 267.90 0.0M
2025-08-11 270.85 271.25 268.10 270.80 0.0M
2025-08-08 267.80 270.80 267.40 270.00 0.0M
2025-08-07 270.90 271.90 266.55 268.05 0.0M
2025-08-06 271.95 273.20 270.25 270.25 0.0M
2025-08-05 271.90 272.20 270.20 270.85 0.0M
2025-08-04 269.95 272.05 267.95 270.45 0.0M
2025-08-01 271.30 274.00 265.05 269.55 0.0M
2025-07-31 274.00 274.15 271.30 271.95 0.0M
2025-07-30 271.75 274.95 271.75 272.20 0.0M
2025-07-29 269.65 274.40 268.80 271.80 0.0M
2025-07-28 269.00 273.00 267.05 268.90 0.0M
2025-07-25 268.80 270.50 265.35 267.50 0.0M
2025-07-24 268.95 273.40 267.45 267.75 0.0M
2025-07-23 253.15 271.55 252.95 269.35 0.0M
2025-07-22 253.30 254.85 249.45 253.45 0.0M
2025-07-21 258.15 258.20 255.40 255.90 0.0M
2025-07-18 259.80 259.85 256.90 256.90 0.0M
2025-07-17 259.95 260.00 257.70 259.40 0.0M
2025-07-16 259.65 260.95 257.25 257.25 0.0M
2025-07-15 262.15 263.00 260.00 260.00 0.0M
2025-07-14 257.45 262.15 257.15 261.75 0.0M
2025-07-11 260.40 260.60 257.30 258.90 0.0M
2025-07-10 258.60 260.45 255.55 259.00 0.0M
2025-07-09 254.05 255.45 253.05 255.35 0.0M
2025-07-08 251.85 258.00 250.05 255.25 0.0M
2025-07-07 252.10 253.65 250.25 251.60 0.0M
2025-07-04 250.10 252.55 248.85 251.35 0.0M
2025-07-03 248.90 251.30 247.10 251.25 0.0M
2025-07-02 248.90 254.00 247.90 249.55 0.0M
2025-07-01 248.25 249.25 245.80 248.60 0.0M
2025-06-30 249.00 249.95 247.80 248.55 0.0M
2025-06-27 250.40 251.55 247.55 248.15 0.0M
2025-06-26 245.75 250.45 244.00 247.65 0.0M
2025-06-25 241.15 246.05 241.15 245.90 0.0M
2025-06-24 243.15 245.00 240.55 242.25 0.0M
2025-06-23 242.95 249.00 241.20 243.65 0.0M
2025-06-20 245.30 245.30 240.05 240.90 0.0M
2025-06-19 241.65 247.00 241.40 244.95 0.0M
2025-06-18 245.50 248.00 242.85 243.35 0.0M
2025-06-17 240.30 244.75 240.30 244.15 0.0M
2025-06-16 245.90 247.40 240.55 240.95 0.0M
2025-06-13 253.30 255.35 245.35 245.35 0.0M
2025-06-12 238.35 241.40 236.35 240.90 0.0M
2025-06-11 243.45 243.65 233.75 239.65 0.0M
2025-06-10 242.65 244.00 241.90 242.55 0.0M
2025-06-09 241.15 242.95 240.60 242.00 0.0M
2025-06-06 241.15 243.40 238.80 242.50 0.0M
2025-06-05 240.10 241.40 238.75 240.20 0.0M
2025-06-04 245.00 245.00 241.65 242.55 0.0M
2025-06-03 240.15 242.75 239.80 242.10 0.0M
2025-06-02 243.55 244.95 239.80 240.35 0.0M
2025-05-30 243.70 245.00 241.15 245.00 0.0M
2025-05-29 245.30 245.30 241.40 242.00 0.0M
2025-05-28 245.95 249.95 242.50 242.50 0.0M
2025-05-27 243.35 246.70 242.75 246.25 0.0M
2025-05-26 242.80 245.45 241.55 243.10 0.0M
2025-05-23 245.70 245.70 241.85 241.85 0.0M
2025-05-22 246.05 246.65 244.05 246.40 0.0M
2025-05-21 249.05 249.05 244.95 244.95 0.0M
2025-05-20 251.00 251.00 248.60 248.95 0.0M
2025-05-19 250.90 251.15 246.70 249.65 0.0M
2025-05-16 249.35 252.05 249.10 252.00 0.0M
2025-05-15 242.25 248.00 241.05 247.70 0.0M
2025-05-14 244.95 244.95 239.85 241.90 0.0M
2025-05-13 249.45 249.45 245.05 245.50 0.0M
2025-05-12 242.15 248.25 241.75 248.25 0.0M
2025-05-09 241.30 242.80 240.00 241.00 0.0M
2025-05-08 240.25 244.50 240.05 242.80 0.0M
2025-05-07 240.45 241.60 237.10 237.85 0.0M
2025-05-06 240.95 240.95 237.55 238.00 0.0M
2025-05-05 239.10 241.95 239.10 240.10 0.0M
2025-05-02 239.10 242.90 237.00 241.85 0.0M
2025-04-30 238.00 239.95 237.95 239.30 0.0M
2025-04-29 239.85 243.00 238.00 239.40 0.0M
2025-04-28 237.65 241.45 237.20 237.95 0.0M
2025-04-25 238.95 240.95 236.25 238.90 0.0M
2025-04-24 232.95 237.60 230.60 236.75 0.0M
2025-04-23 243.50 243.50 233.65 233.65 0.0M
2025-04-22 237.40 240.95 234.45 240.00 0.0M
2025-04-17 243.80 245.40 241.30 243.50 0.0M
2025-04-16 244.30 245.45 242.00 243.60 0.0M
2025-04-15 246.30 248.10 244.50 247.45 0.0M
2025-04-14 244.45 246.10 242.75 245.15 0.0M
2025-04-11 239.95 239.95 235.30 239.10 0.0M
2025-04-10 247.75 248.20 240.50 241.90 0.0M
2025-04-09 227.15 247.75 226.50 247.75 0.0M
2025-04-08 226.80 238.90 226.75 232.05 0.0M
2025-04-07 225.20 231.10 205.05 228.55 0.0M
2025-04-04 242.05 246.60 228.35 229.00 0.0M
2025-04-03 252.00 252.00 244.15 244.50 0.0M
2025-04-02 254.80 255.60 252.30 254.85 0.0M
2025-04-01 253.20 254.10 250.95 253.90 0.0M
2025-03-31 247.40 252.55 246.05 252.00 0.0M
2025-03-28 249.05 250.65 247.05 247.30 0.0M
2025-03-27 251.10 251.10 248.75 249.20 0.0M
2025-03-26 248.45 250.80 247.20 250.15 0.0M
2025-03-25 246.50 248.10 245.00 247.30 0.0M
2025-03-24 243.60 245.60 242.85 244.80 0.0M
2025-03-21 245.70 245.70 240.05 243.20 0.0M
2025-03-20 246.80 247.95 244.40 244.70 0.0M
2025-03-19 244.45 247.30 244.45 245.30 0.0M
2025-03-18 243.20 245.55 241.65 244.95 0.0M
2025-03-17 240.70 244.90 239.85 243.25 0.0M
2025-03-14 241.85 241.95 239.50 241.25 0.0M
2025-03-13 239.65 242.40 238.35 240.20 0.0M
2025-03-12 241.55 243.60 238.05 239.85 0.0M
2025-03-11 251.35 251.35 239.95 241.25 0.0M
2025-03-10 248.95 257.80 245.90 251.80 0.0M
2025-03-07 243.65 250.65 241.65 249.80 0.0M
2025-03-06 244.05 245.55 240.25 245.55 0.0M
2025-03-05 241.00 246.00 235.00 244.10 0.0M
2025-03-04 243.65 244.10 235.95 235.95 0.0M
2025-03-03 245.00 248.90 240.70 241.90 0.0M
2025-02-28 241.25 243.80 241.20 242.55 0.0M
2025-02-27 237.55 242.45 237.55 242.40 0.0M
2025-02-26 237.60 240.45 237.25 238.40 0.0M
2025-02-25 234.80 238.45 234.80 236.90 0.0M
2025-02-24 231.05 236.10 230.25 235.45 0.0M
2025-02-21 235.00 238.60 231.00 231.80 0.0M
2025-02-20 233.00 234.85 231.15 234.80 0.0M
2025-02-19 231.25 235.50 231.25 234.45 0.0M
2025-02-18 235.30 237.45 231.80 231.80 0.0M
2025-02-17 229.60 238.10 229.55 234.50 0.0M
2025-02-14 233.20 235.85 229.15 230.30 0.0M
2025-02-13 242.05 242.90 234.20 234.25 0.0M
2025-02-12 246.65 248.15 242.00 242.00 0.0M
2025-02-11 249.30 249.55 247.25 247.90 0.0M
2025-02-10 245.65 249.00 245.35 249.00 0.0M
2025-02-07 244.90 248.80 243.85 246.20 0.0M
2025-02-06 248.10 250.60 243.85 244.45 0.0M
2025-02-05 248.00 251.00 246.90 247.70 0.0M
2025-02-04 247.95 249.60 247.15 248.75 0.0M
2025-02-03 249.95 250.25 247.95 249.80 0.0M
2025-01-31 250.00 250.00 246.05 249.05 0.0M
2025-01-30 242.50 248.00 240.50 246.10 0.0M
2025-01-29 252.55 256.05 237.65 242.00 0.0M
2025-01-28 257.10 259.30 251.50 251.50 0.0M
2025-01-27 253.90 256.90 251.55 255.40 0.0M
2025-01-24 257.70 259.25 253.95 253.95 0.0M
2025-01-23 256.70 259.55 254.25 256.90 0.0M
2025-01-22 262.00 262.40 257.00 259.30 0.0M
2025-01-21 259.10 263.00 257.25 261.85 0.0M
2025-01-20 260.45 262.45 257.75 259.20 0.0M
2025-01-17 259.20 262.60 259.20 259.90 0.0M
2025-01-16 257.85 261.00 257.40 260.80 0.0M
2025-01-15 258.35 259.95 257.95 258.05 0.0M
2025-01-14 256.65 257.60 255.40 256.30 0.0M
2025-01-13 254.60 259.45 252.70 258.35 0.0M
2025-01-10 255.95 257.00 252.50 253.85 0.0M
2025-01-09 254.55 255.95 254.55 255.95 0.0M
2025-01-08 252.50 254.50 251.15 252.45 0.0M
2025-01-07 248.90 252.00 247.05 250.25 0.0M
2025-01-06 256.15 256.15 248.80 248.80 0.0M
2025-01-03 253.35 255.70 252.95 255.60 0.0M
2025-01-02 255.40 257.65 253.55 255.35 0.0M