2,820€
1,81%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 2,78 | 2,86 | 2,74 | 2,83 | 2,26% | 82,00 |
| 13.03.2025 | 2,79 | 2,79 | 2,77 | 2,77 | -1,07% | 21,00 |
| 12.03.2025 | 2,79 | 2,80 | 2,78 | 2,80 | 1,27% | 460,00 |
| 11.03.2025 | 2,83 | 2,84 | 2,76 | 2,77 | -1,25% | 3.035,00 |
| 10.03.2025 | 2,88 | 2,88 | 2,78 | 2,80 | -2,10% | 379,00 |
| 07.03.2025 | 2,85 | 2,88 | 2,81 | 2,86 | 0,88% | 169,00 |
| 06.03.2025 | 2,76 | 2,88 | 2,75 | 2,84 | 2,53% | 1.247,00 |
| 05.03.2025 | 2,71 | 2,81 | 2,69 | 2,77 | 2,98% | 7.333,00 |
| 04.03.2025 | 2,84 | 2,84 | 2,64 | 2,69 | -5,12% | 1.082,00 |
| 03.03.2025 | 2,65 | 2,95 | 2,65 | 2,83 | 7,81% | 26.908,00 |
| 28.02.2025 | 2,75 | 2,76 | 2,58 | 2,63 | -5,91% | 2.824,00 |
| 27.02.2025 | 2,80 | 2,82 | 2,76 | 2,79 | 0,18% | 50,00 |
| 26.02.2025 | 2,88 | 2,88 | 2,78 | 2,79 | -2,11% | 983,00 |
| 25.02.2025 | 2,88 | 2,89 | 2,84 | 2,85 | -0,87% | 3.013,00 |
| 24.02.2025 | 2,80 | 2,88 | 2,80 | 2,87 | 3,80% | 3.989,00 |
| 21.02.2025 | 2,74 | 2,81 | 2,74 | 2,77 | 1,47% | 943,00 |
| 20.02.2025 | 2,68 | 2,77 | 2,68 | 2,73 | 2,25% | 188,00 |
| 19.02.2025 | 2,74 | 2,76 | 2,67 | 2,67 | -2,38% | 5.430,00 |
| 18.02.2025 | 2,72 | 2,75 | 2,71 | 2,73 | 0,92% | 216,00 |
| 17.02.2025 | 2,71 | 2,74 | 2,69 | 2,71 | 0,56% | 1.076,00 |
| 14.02.2025 | 2,68 | 2,74 | 2,68 | 2,69 | 0,19% | 3.138,00 |
| 13.02.2025 | 2,64 | 2,70 | 2,64 | 2,69 | 1,32% | 3.505,00 |
| 12.02.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 0,76% | 214,00 |
| 11.02.2025 | 2,62 | 2,63 | 2,58 | 2,63 | 0,77% | 47,00 |
| 10.02.2025 | 2,63 | 2,67 | 2,61 | 2,61 | -1,69% | 678,00 |
| 07.02.2025 | 2,65 | 2,68 | 2,65 | 2,66 | 1,14% | 136,00 |
| 06.02.2025 | 2,61 | 2,67 | 2,60 | 2,63 | 0,96% | 417,00 |
| 05.02.2025 | 2,62 | 2,62 | 2,57 | 2,60 | -0,95% | 1.548,00 |
| 04.02.2025 | 2,59 | 2,63 | 2,56 | 2,63 | 0,77% | 282,00 |
| 03.02.2025 | 2,60 | 2,61 | 2,54 | 2,61 | -1,33% | 2.787,00 |
| 31.01.2025 | 2,69 | 2,69 | 2,63 | 2,64 | -1,31% | 960,00 |
| 30.01.2025 | 2,64 | 2,71 | 2,64 | 2,68 | 2,69% | 1.957,00 |
| 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 |