3,162€
0,38%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,15 | 3,18 | 3,14 | 3,16 | 0,38% | 3.224,00 |
| 16.07.2025 | 3,20 | 3,20 | 3,11 | 3,15 | -0,44% | 11.247,00 |
| 15.07.2025 | 3,10 | 3,21 | 3,10 | 3,16 | 0,57% | 428,00 |
| 14.07.2025 | 3,12 | 3,18 | 3,12 | 3,15 | -0,19% | 120,00 |
| 11.07.2025 | 3,17 | 3,20 | 3,15 | 3,15 | -0,76% | 484,00 |
| 10.07.2025 | 3,19 | 3,20 | 3,16 | 3,18 | -0,44% | 12.035,00 |
| 09.07.2025 | 3,17 | 3,22 | 3,15 | 3,19 | 0,50% | 26.634,00 |
| 08.07.2025 | 3,01 | 3,19 | 3,01 | 3,17 | 5,94% | 14.125,00 |
| 07.07.2025 | 3,05 | 3,08 | 3,00 | 3,00 | -1,32% | 6.087,00 |
| 04.07.2025 | 3,04 | 3,06 | 3,04 | 3,04 | -1,68% | 669,00 |
| 03.07.2025 | 3,03 | 3,11 | 3,03 | 3,09 | 1,11% | 226,00 |
| 02.07.2025 | 2,99 | 3,07 | 2,99 | 3,05 | 2,41% | 1.500,00 |
| 01.07.2025 | 2,96 | 2,98 | 2,89 | 2,98 | 1,15% | 1.593,00 |
| 30.06.2025 | 3,05 | 3,05 | 2,92 | 2,95 | -3,79% | 3.348,00 |
| 27.06.2025 | 3,00 | 3,08 | 3,00 | 3,06 | 3,93% | 512,00 |
| 26.06.2025 | 2,98 | 3,00 | 2,95 | 2,95 | -0,94% | 8.342,00 |
| 25.06.2025 | 2,99 | 2,99 | 2,95 | 2,98 | -0,33% | 297,00 |
| 24.06.2025 | 2,98 | 3,02 | 2,95 | 2,99 | 1,84% | 351,00 |
| 23.06.2025 | 3,01 | 3,01 | 2,93 | 2,93 | -2,98% | 1.312,00 |
| 20.06.2025 | 3,05 | 3,05 | 2,99 | 3,02 | 0,27% | 443,00 |
| 19.06.2025 | 3,02 | 3,02 | 2,98 | 3,01 | 0,53% | 5.380,00 |
| 18.06.2025 | 3,06 | 3,06 | 3,00 | 3,00 | -0,73% | 2.389,00 |
| 17.06.2025 | 3,00 | 3,08 | 3,00 | 3,02 | -0,85% | 9.979,00 |
| 16.06.2025 | 3,09 | 3,11 | 3,02 | 3,05 | -1,36% | 10.891,00 |
| 13.06.2025 | 3,20 | 3,20 | 3,09 | 3,09 | -4,04% | 2.510,00 |
| 12.06.2025 | 3,25 | 3,26 | 3,21 | 3,22 | -1,35% | 1.093,00 |
| 11.06.2025 | 3,19 | 3,28 | 3,16 | 3,26 | 2,07% | 4.014,00 |
| 10.06.2025 | 3,13 | 3,20 | 3,10 | 3,20 | 2,11% | 2.575,00 |
| 09.06.2025 | 3,09 | 3,13 | 3,06 | 3,13 | 1,49% | 10.463,00 |
| 06.06.2025 | 3,03 | 3,13 | 3,01 | 3,08 | 2,05% | 4.264,00 |
| 05.06.2025 | 2,98 | 3,09 | 2,98 | 3,02 | 0,33% | 17.972,00 |
| 04.06.2025 | 2,94 | 3,02 | 2,92 | 3,01 | 3,58% | 23.070,00 |
| 03.06.2025 | 2,91 | 2,91 | 2,85 | 2,91 | 1,11% | 2.171,00 |
| 02.06.2025 | 2,94 | 2,94 | 2,86 | 2,88 | -2,31% | 4.340,00 |
| 30.05.2025 | 2,91 | 2,94 | 2,89 | 2,94 | 1,87% | 14.009,00 |
| 29.05.2025 | 2,91 | 2,96 | 2,89 | 2,89 | 0,42% | 22.388,00 |
| 28.05.2025 | 2,87 | 2,88 | 2,85 | 2,88 | 1,34% | 518,00 |
| 27.05.2025 | 2,84 | 2,84 | 2,81 | 2,84 | -0,14% | 367,00 |
| 26.05.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 2,60% | 364,00 |
| 23.05.2025 | 2,84 | 2,87 | 2,74 | 2,77 | -1,63% | 2.305,00 |
| 22.05.2025 | 2,87 | 2,87 | 2,82 | 2,82 | -1,61% | 66,00 |
| 21.05.2025 | 2,89 | 2,90 | 2,86 | 2,86 | -1,17% | 625,00 |
| 20.05.2025 | 2,90 | 2,92 | 2,87 | 2,90 | -0,28% | 1.167,00 |
| 19.05.2025 | 2,80 | 2,91 | 2,79 | 2,91 | 3,34% | 351,00 |
| 16.05.2025 | 2,89 | 2,89 | 2,78 | 2,81 | -2,77% | 15.690,00 |
| 15.05.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 1,47% | 523,00 |
| 14.05.2025 | 2,85 | 2,88 | 2,85 | 2,85 | 0,21% | 2.019,00 |
| 13.05.2025 | 2,83 | 2,89 | 2,81 | 2,84 | 0,28% | 28.139,00 |
| 12.05.2025 | 2,73 | 2,85 | 2,70 | 2,84 | 5,90% | 13.919,00 |
| 09.05.2025 | 2,66 | 2,71 | 2,63 | 2,68 | 1,83% | 7.936,00 |
| 08.05.2025 | 2,60 | 2,66 | 2,54 | 2,63 | 1,86% | 6.829,00 |
| 07.05.2025 | 2,57 | 2,60 | 2,55 | 2,58 | 0,00% | 362,00 |
| 06.05.2025 | 2,66 | 2,67 | 2,55 | 2,58 | -2,34% | 607,00 |
| 05.05.2025 | 2,64 | 2,67 | 2,62 | 2,64 | 0,23% | 1.247,00 |
| 02.05.2025 | 2,63 | 2,67 | 2,62 | 2,64 | 0,61% | 1.643,00 |
| 30.04.2025 | 2,60 | 2,63 | 2,57 | 2,62 | -0,23% | 326,00 |
| 29.04.2025 | 2,64 | 2,64 | 2,58 | 2,63 | -0,45% | 99,00 |
| 28.04.2025 | 2,63 | 2,65 | 2,63 | 2,64 | 0,92% | 180,00 |
| 25.04.2025 | 2,61 | 2,64 | 2,59 | 2,62 | 1,40% | 8.200,00 |
| 24.04.2025 | 2,55 | 2,59 | 2,54 | 2,58 | 2,30% | 169,00 |
| 23.04.2025 | 2,61 | 2,61 | 2,52 | 2,52 | -2,55% | 135,00 |
| 22.04.2025 | 2,50 | 2,59 | 2,47 | 2,59 | 2,54% | 572,00 |
| 17.04.2025 | 2,47 | 2,52 | 2,45 | 2,52 | 2,94% | 156,00 |
| 16.04.2025 | 2,46 | 2,48 | 2,44 | 2,45 | -1,92% | 5.472,00 |
| 15.04.2025 | 2,49 | 2,51 | 2,47 | 2,50 | 0,08% | 359,00 |
| 14.04.2025 | 2,53 | 2,53 | 2,47 | 2,50 | -0,08% | 751,00 |
| 11.04.2025 | 2,46 | 2,50 | 2,40 | 2,50 | 2,12% | 321,00 |
| 10.04.2025 | 2,64 | 2,64 | 2,40 | 2,45 | -7,13% | 1.110,00 |
| 09.04.2025 | 2,40 | 2,66 | 2,38 | 2,64 | 9,83% | 6.089,00 |
| 08.04.2025 | 2,56 | 2,56 | 2,40 | 2,40 | -4,46% | 15.388,00 |
| 07.04.2025 | 2,35 | 2,53 | 2,33 | 2,51 | 1,49% | 1.432,00 |
| 04.04.2025 | 2,51 | 2,51 | 2,37 | 2,48 | -1,39% | 763,00 |
| 03.04.2025 | 2,52 | 2,60 | 2,50 | 2,51 | -2,71% | 1.016,00 |
| 02.04.2025 | 2,59 | 2,59 | 2,55 | 2,58 | 0,00% | 1.974,00 |
| 01.04.2025 | 2,61 | 2,63 | 2,57 | 2,58 | 0,00% | 12.171,00 |
| 31.03.2025 | 2,62 | 2,62 | 2,56 | 2,58 | -2,09% | 2.950,00 |
| 28.03.2025 | 2,69 | 2,74 | 2,64 | 2,64 | -2,77% | 9.880,00 |
| 27.03.2025 | 2,70 | 2,72 | 2,70 | 2,71 | 0,37% | 809,00 |
| 26.03.2025 | 2,75 | 2,77 | 2,70 | 2,70 | -1,10% | 172,00 |
| 25.03.2025 | 2,71 | 2,77 | 2,70 | 2,73 | 0,18% | 55,00 |
| 24.03.2025 | 2,76 | 2,82 | 2,70 | 2,73 | -1,09% | 2.183,00 |
| 21.03.2025 | 2,73 | 2,76 | 2,73 | 2,76 | -1,08% | 16,00 |
| 20.03.2025 | 2,83 | 2,83 | 2,77 | 2,79 | -1,94% | 538,00 |
| 19.03.2025 | 2,87 | 2,88 | 2,80 | 2,84 | -1,73% | 912,00 |
| 18.03.2025 | 2,85 | 2,91 | 2,83 | 2,89 | 1,40% | 619,00 |
| 17.03.2025 | 2,82 | 2,86 | 2,80 | 2,85 | 0,71% | 182,00 |
| 14.03.2025 | 2,78 | 2,86 | 2,78 | 2,83 | 2,17% | 90,00 |
| 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 |