2,680€
2,88%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,63 | 2,71 | 2,63 | 2,68 | 2,88% | 1.910,00 |
| 29.01.2025 | 2,64 | 2,64 | 2,61 | 2,61 | 0,00% | 118,00 |
| 28.01.2025 | 2,63 | 2,65 | 2,60 | 2,61 | -1,33% | 258,00 |
| 27.01.2025 | 2,61 | 2,67 | 2,61 | 2,64 | 0,76% | 9.828,00 |
| 24.01.2025 | 2,51 | 2,68 | 2,51 | 2,62 | 3,97% | 3.685,00 |
| 23.01.2025 | 2,52 | 2,58 | 2,48 | 2,52 | -0,98% | 7.680,00 |
| 22.01.2025 | 2,53 | 2,57 | 2,52 | 2,55 | 0,59% | 2.431,00 |
| 21.01.2025 | 2,52 | 2,55 | 2,51 | 2,53 | -0,59% | 809,00 |
| 20.01.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 1,60% | 4.189,00 |
| 17.01.2025 | 2,48 | 2,53 | 2,48 | 2,51 | 1,21% | 33,00 |
| 16.01.2025 | 2,55 | 2,58 | 2,48 | 2,48 | -2,56% | 2.328,00 |
| 15.01.2025 | 2,45 | 2,56 | 2,45 | 2,54 | 3,25% | 4.624,00 |
| 14.01.2025 | 2,43 | 2,48 | 2,41 | 2,46 | 1,86% | 3.023,00 |
| 13.01.2025 | 2,35 | 2,42 | 2,35 | 2,42 | 2,55% | 1.083,00 |
| 10.01.2025 | 2,44 | 2,44 | 2,34 | 2,36 | -0,63% | 1.925,00 |
| 09.01.2025 | 2,43 | 2,50 | 2,32 | 2,37 | -3,07% | 7.572,00 |
| 08.01.2025 | 2,52 | 2,53 | 2,42 | 2,45 | -3,36% | 1.097,00 |
| 07.01.2025 | 2,49 | 2,53 | 2,48 | 2,53 | 1,20% | 1.421,00 |
| 06.01.2025 | 2,50 | 2,55 | 2,47 | 2,50 | 1,01% | 1.861,00 |
| 03.01.2025 | 2,47 | 2,50 | 2,47 | 2,48 | 1,43% | 7.843,00 |
| 02.01.2025 | 2,57 | 2,57 | 2,40 | 2,44 | 0,41% | 1.710,00 |
| 30.12.2024 | 2,43 | 2,43 | 2,40 | 2,43 | -0,21% | 7.014,00 |
| 27.12.2024 | 2,48 | 2,48 | 2,32 | 2,44 | 1,88% | 4.668,00 |
| 23.12.2024 | 2,39 | 2,40 | 2,36 | 2,39 | -0,21% | 5.739,00 |
| 20.12.2024 | 2,39 | 2,41 | 2,38 | 2,40 | -0,21% | 6.697,00 |
| 19.12.2024 | 2,43 | 2,44 | 2,40 | 2,40 | -1,64% | 9.732,00 |
| 18.12.2024 | 2,46 | 2,47 | 2,42 | 2,44 | 0,00% | 675,00 |
| 17.12.2024 | 2,53 | 2,54 | 2,44 | 2,44 | -4,50% | 16,00 |
| 16.12.2024 | 2,59 | 2,59 | 2,54 | 2,56 | -0,97% | 4.015,00 |
| 13.12.2024 | 2,58 | 2,62 | 2,58 | 2,58 | 0,78% | 10.362,00 |
| 12.12.2024 | 2,61 | 2,61 | 2,56 | 2,56 | -0,58% | 16,00 |
| 11.12.2024 | 2,56 | 2,59 | 2,55 | 2,58 | 0,39% | 535,00 |
| 10.12.2024 | 2,53 | 2,58 | 2,53 | 2,57 | 1,38% | 298,00 |
| 09.12.2024 | 2,47 | 2,59 | 2,47 | 2,53 | 3,90% | 8.624,00 |
| 06.12.2024 | 2,47 | 2,51 | 2,44 | 2,44 | -1,22% | 2.353,00 |
| 05.12.2024 | 2,39 | 2,47 | 2,39 | 2,47 | 3,14% | 1.083,00 |
| 04.12.2024 | 2,37 | 2,40 | 2,37 | 2,39 | 1,49% | 464,00 |
| 03.12.2024 | 2,54 | 2,54 | 2,35 | 2,36 | -7,47% | 9.655,00 |
| 02.12.2024 | 2,56 | 2,59 | 2,54 | 2,55 | -0,39% | 488,00 |
| 29.11.2024 | 2,63 | 2,64 | 2,56 | 2,56 | -2,29% | 158,00 |
| 28.11.2024 | 2,61 | 2,65 | 2,61 | 2,62 | 0,97% | 83,00 |
| 27.11.2024 | 2,58 | 2,59 | 2,55 | 2,59 | 0,19% | 159,00 |
| 26.11.2024 | 2,65 | 2,65 | 2,59 | 2,59 | -2,08% | 45,00 |
| 25.11.2024 | 2,64 | 2,67 | 2,61 | 2,64 | -0,38% | 281,00 |
| 22.11.2024 | 2,64 | 2,65 | 2,60 | 2,65 | 1,73% | 3.561,00 |
| 21.11.2024 | 2,63 | 2,63 | 2,59 | 2,61 | -0,19% | 13,00 |
| 20.11.2024 | 2,64 | 2,65 | 2,61 | 2,61 | -1,32% | 55,00 |
| 19.11.2024 | 2,67 | 2,67 | 2,60 | 2,65 | -0,75% | 1.071,00 |
| 18.11.2024 | 2,67 | 2,70 | 2,66 | 2,67 | 0,95% | 698,00 |
| 15.11.2024 | 2,61 | 2,67 | 2,58 | 2,64 | 3,13% | 3.420,00 |
| 14.11.2024 | 2,46 | 2,57 | 2,43 | 2,56 | 4,92% | 775,00 |
| 13.11.2024 | 2,44 | 2,48 | 2,41 | 2,44 | -0,41% | 6.053,00 |
| 12.11.2024 | 2,55 | 2,56 | 2,43 | 2,45 | -4,85% | 12.480,00 |
| 11.11.2024 | 2,55 | 2,61 | 2,55 | 2,58 | 0,98% | 1.076,00 |
| 08.11.2024 | 2,61 | 2,62 | 2,53 | 2,55 | -1,92% | 103,00 |
| 07.11.2024 | 2,52 | 2,62 | 2,52 | 2,60 | 2,97% | 1.268,00 |
| 06.11.2024 | 2,69 | 2,70 | 2,46 | 2,53 | -5,08% | 21.807,00 |
| 05.11.2024 | 2,71 | 2,75 | 2,65 | 2,66 | -1,66% | 5.705,00 |
| 04.11.2024 | 2,71 | 2,73 | 2,69 | 2,71 | 0,00% | 266,00 |
| 01.11.2024 | 2,69 | 2,71 | 2,68 | 2,71 | -0,37% | 1.336,00 |
| 31.10.2024 | 2,70 | 2,72 | 2,68 | 2,72 | 0,56% | 5.175,00 |
| 30.10.2024 | 2,70 | 2,77 | 2,70 | 2,70 | 0,00% | 272,00 |
| 29.10.2024 | 2,77 | 2,80 | 2,70 | 2,70 | -1,64% | 5.181,00 |
| 28.10.2024 | 2,74 | 2,77 | 2,70 | 2,75 | -0,18% | 863,00 |
| 25.10.2024 | 2,71 | 2,76 | 2,70 | 2,75 | 1,66% | 957,00 |
| 24.10.2024 | 2,73 | 2,75 | 2,71 | 2,71 | -1,28% | 254,00 |
| 23.10.2024 | 2,73 | 2,76 | 2,70 | 2,74 | 0,55% | 187,00 |
| 22.10.2024 | 2,76 | 2,76 | 2,71 | 2,73 | -0,73% | 493,00 |
| 21.10.2024 | 2,75 | 2,78 | 2,74 | 2,75 | -0,18% | 509,00 |
| 18.10.2024 | 2,68 | 2,78 | 2,68 | 2,75 | 1,66% | 1.021,00 |
| 17.10.2024 | 2,71 | 2,73 | 2,69 | 2,71 | -0,73% | 616,00 |
| 16.10.2024 | 2,73 | 2,74 | 2,70 | 2,73 | 0,37% | 337,00 |
| 15.10.2024 | 2,72 | 2,76 | 2,69 | 2,72 | -0,37% | 163,00 |
| 14.10.2024 | 2,70 | 2,74 | 2,70 | 2,73 | 0,18% | 66,00 |
| 11.10.2024 | 2,69 | 2,74 | 2,69 | 2,72 | 0,18% | 539,00 |
| 10.10.2024 | 2,71 | 2,72 | 2,67 | 2,72 | 0,93% | 558,00 |
| 09.10.2024 | 2,66 | 2,72 | 2,66 | 2,69 | 1,32% | 160,00 |
| 08.10.2024 | 2,69 | 2,70 | 2,64 | 2,66 | -1,67% | 219,00 |
| 07.10.2024 | 2,77 | 2,77 | 2,68 | 2,70 | -2,70% | 1.084,00 |
| 04.10.2024 | 2,67 | 2,78 | 2,67 | 2,78 | 2,97% | 3.854,00 |
| 03.10.2024 | 2,69 | 2,71 | 2,66 | 2,70 | -0,19% | 888,00 |
| 02.10.2024 | 2,72 | 2,74 | 2,67 | 2,70 | -0,55% | 335,00 |
| 01.10.2024 | 2,76 | 2,80 | 2,71 | 2,72 | -2,16% | 5.160,00 |
| 30.09.2024 | 2,84 | 2,85 | 2,76 | 2,78 | -1,94% | 1.201,00 |
| 27.09.2024 | 2,80 | 2,86 | 2,80 | 2,83 | 1,25% | 2.291,00 |
| 26.09.2024 | 2,78 | 2,82 | 2,74 | 2,80 | 6,07% | 2.439,00 |
| 25.09.2024 | 2,69 | 2,72 | 2,64 | 2,64 | -1,86% | 67,00 |
| 24.09.2024 | 2,71 | 2,75 | 2,69 | 2,69 | -0,74% | 2.452,00 |
| 23.09.2024 | 2,63 | 2,71 | 2,61 | 2,71 | 2,66% | 390,00 |
| 20.09.2024 | 2,66 | 2,67 | 2,61 | 2,64 | -1,31% | 2.470,00 |
| 19.09.2024 | 2,68 | 2,70 | 2,66 | 2,67 | 0,75% | 18.578,00 |
| 18.09.2024 | 2,62 | 2,65 | 2,61 | 2,65 | 1,34% | 285,00 |
| 17.09.2024 | 2,54 | 2,63 | 2,53 | 2,62 | 3,36% | 947,00 |
| 16.09.2024 | 2,58 | 2,58 | 2,52 | 2,53 | -1,75% | 3.387,00 |
| 13.09.2024 | 2,48 | 2,60 | 2,48 | 2,58 | 2,79% | 20.926,00 |
| 12.09.2024 | 2,52 | 2,52 | 2,48 | 2,51 | 0,60% | 1.329,00 |
| 11.09.2024 | 2,49 | 2,52 | 2,47 | 2,49 | 0,00% | 1.444,00 |
| 10.09.2024 | 2,51 | 2,54 | 2,46 | 2,49 | -0,99% | 7.402,00 |
| 09.09.2024 | 2,56 | 2,57 | 2,51 | 2,52 | -1,76% | 758,00 |
| 06.09.2024 | 2,64 | 2,64 | 2,54 | 2,56 | -2,48% | 13.015,00 |