3,393€
1,27%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,36 | 3,40 | 3,33 | 3,39 | 1,19% | 129,00 |
| 07.05.2026 | 3,43 | 3,45 | 3,35 | 3,35 | -1,18% | 80,00 |
| 06.05.2026 | 3,31 | 3,40 | 3,30 | 3,39 | 5,44% | 297,00 |
| 05.05.2026 | 3,20 | 3,22 | 3,20 | 3,22 | -0,92% | 50,00 |
| 04.05.2026 | 3,22 | 3,25 | 3,22 | 3,25 | 0,78% | 140,00 |
| 30.04.2026 | 3,13 | 3,22 | 3,13 | 3,22 | 2,22% | 186,00 |
| 29.04.2026 | 3,20 | 3,20 | 3,15 | 3,15 | -0,71% | 207,00 |
| 28.04.2026 | 3,18 | 3,23 | 3,17 | 3,17 | -0,70% | - |
| 27.04.2026 | 3,17 | 3,20 | 3,17 | 3,20 | 0,16% | 4,00 |
| 24.04.2026 | 3,15 | 3,19 | 3,15 | 3,19 | -0,47% | 162,00 |
| 23.04.2026 | 3,19 | 3,21 | 3,18 | 3,21 | -1,23% | 4,00 |
| 22.04.2026 | 3,24 | 3,25 | 3,24 | 3,25 | 0,31% | 24,00 |
| 21.04.2026 | 3,24 | 3,25 | 3,22 | 3,24 | 1,09% | 31,00 |
| 20.04.2026 | 3,18 | 3,22 | 3,18 | 3,20 | -0,16% | 63,00 |
| 17.04.2026 | 3,11 | 3,24 | 3,11 | 3,21 | 2,72% | 138,00 |
| 16.04.2026 | 3,15 | 3,15 | 3,11 | 3,12 | -1,58% | 162,00 |
| 15.04.2026 | 3,20 | 3,21 | 3,16 | 3,17 | -2,16% | 91,00 |
| 14.04.2026 | 3,20 | 3,24 | 3,20 | 3,24 | 3,85% | 192,00 |
| 13.04.2026 | 3,12 | 3,14 | 3,11 | 3,12 | -0,64% | 1.835,00 |
| 10.04.2026 | 3,10 | 3,15 | 3,10 | 3,14 | 1,95% | 5.097,00 |
| 09.04.2026 | 3,12 | 3,12 | 3,07 | 3,08 | -1,44% | 1.488,00 |
| 08.04.2026 | 3,09 | 3,13 | 3,09 | 3,13 | 3,65% | 12.945,00 |
| 07.04.2026 | 3,01 | 3,04 | 2,94 | 3,02 | 0,57% | 7.142,00 |
| 02.04.2026 | 2,95 | 3,02 | 2,95 | 3,00 | -0,66% | 359,00 |
| 01.04.2026 | 3,01 | 3,02 | 2,98 | 3,02 | 1,14% | 4.682,00 |
| 31.03.2026 | 2,96 | 2,98 | 2,96 | 2,98 | 0,81% | 3.325,00 |
| 30.03.2026 | 2,98 | 2,98 | 2,96 | 2,96 | -1,07% | 102,00 |
| 27.03.2026 | 3,07 | 3,07 | 2,99 | 2,99 | -1,64% | 181,00 |
| 26.03.2026 | 3,03 | 3,04 | 3,03 | 3,04 | -0,39% | 6.150,00 |
| 25.03.2026 | 3,08 | 3,08 | 3,04 | 3,05 | 0,13% | 66,00 |
| 24.03.2026 | 3,03 | 3,05 | 3,02 | 3,05 | 0,93% | 16.452,00 |
| 23.03.2026 | 2,89 | 3,02 | 2,89 | 3,02 | 3,92% | 4.114,00 |
| 20.03.2026 | 2,96 | 2,96 | 2,91 | 2,91 | -2,15% | 3.747,00 |
| 19.03.2026 | 2,95 | 2,97 | 2,94 | 2,97 | -0,67% | 2.027,00 |
| 18.03.2026 | 3,02 | 3,02 | 2,99 | 2,99 | 0,34% | 2.171,00 |
| 17.03.2026 | 2,97 | 2,99 | 2,97 | 2,98 | 0,20% | 510,00 |
| 16.03.2026 | 2,99 | 2,99 | 2,98 | 2,98 | -0,47% | 1.481,00 |
| 13.03.2026 | 2,96 | 3,02 | 2,96 | 2,99 | -0,86% | 15.743,00 |
| 12.03.2026 | 3,04 | 3,05 | 2,99 | 3,02 | -0,46% | 692,00 |
| 11.03.2026 | 3,06 | 3,07 | 3,03 | 3,03 | -1,69% | 41.138,00 |
| 10.03.2026 | 3,02 | 3,08 | 3,02 | 3,08 | 3,35% | 12.387,00 |
| 09.03.2026 | 3,02 | 3,05 | 2,98 | 2,98 | -3,43% | 7.163,00 |
| 06.03.2026 | 3,13 | 3,13 | 3,09 | 3,09 | 0,72% | 33,00 |
| 05.03.2026 | 3,05 | 3,13 | 3,05 | 3,07 | -1,41% | 4.633,00 |
| 04.03.2026 | 3,12 | 3,12 | 3,10 | 3,11 | 2,17% | 4.492,00 |
| 03.03.2026 | 3,15 | 3,15 | 3,01 | 3,04 | -2,44% | 1.741,00 |
| 02.03.2026 | 3,11 | 3,13 | 3,02 | 3,12 | -2,38% | 611,00 |
| 27.02.2026 | 3,28 | 3,28 | 3,04 | 3,20 | -0,93% | 19.108,00 |
| 26.02.2026 | 3,25 | 3,26 | 3,23 | 3,23 | -0,31% | 2.712,00 |
| 25.02.2026 | 3,27 | 3,28 | 3,22 | 3,24 | -1,58% | 21.462,00 |
| 24.02.2026 | 3,20 | 3,29 | 3,20 | 3,29 | 2,75% | 2.268,00 |
| 23.02.2026 | 3,21 | 3,23 | 3,19 | 3,20 | 0,25% | 1.293,00 |
| 20.02.2026 | 3,20 | 3,20 | 3,15 | 3,19 | 0,95% | 18.194,00 |
| 19.02.2026 | 3,25 | 3,25 | 3,16 | 3,16 | -2,65% | 8.284,00 |
| 18.02.2026 | 3,20 | 3,25 | 3,18 | 3,25 | 3,18% | 2.930,00 |
| 17.02.2026 | 3,22 | 3,22 | 3,14 | 3,15 | -2,78% | 524,00 |
| 16.02.2026 | 3,17 | 3,24 | 3,16 | 3,24 | 2,21% | 1.480,00 |
| 13.02.2026 | 3,19 | 3,19 | 3,16 | 3,17 | -0,94% | 34,00 |
| 12.02.2026 | 3,18 | 3,20 | 3,16 | 3,20 | 1,14% | 76,00 |
| 11.02.2026 | 3,23 | 3,23 | 3,13 | 3,16 | -2,11% | 18.687,00 |
| 10.02.2026 | 3,17 | 3,23 | 3,17 | 3,23 | 2,47% | 68,00 |
| 09.02.2026 | 3,14 | 3,18 | 3,13 | 3,15 | 1,16% | 1.462,00 |
| 06.02.2026 | 3,12 | 3,12 | 3,08 | 3,12 | 0,97% | 2.225,00 |
| 05.02.2026 | 3,15 | 3,15 | 3,06 | 3,09 | -1,53% | 10.709,00 |
| 04.02.2026 | 3,09 | 3,13 | 3,09 | 3,13 | 4,47% | 361,00 |
| 03.02.2026 | 3,07 | 3,07 | 3,00 | 3,00 | -1,77% | 12.059,00 |
| 02.02.2026 | 3,01 | 3,06 | 2,99 | 3,05 | 0,73% | 4.337,00 |
| 30.01.2026 | 3,05 | 3,05 | 3,03 | 3,03 | -0,85% | 7.071,00 |
| 29.01.2026 | 3,06 | 3,06 | 3,01 | 3,06 | 1,39% | 904,00 |
| 28.01.2026 | 3,12 | 3,12 | 3,02 | 3,02 | -1,05% | 1.252,00 |
| 27.01.2026 | 3,04 | 3,05 | 3,04 | 3,05 | -1,42% | 822,00 |
| 26.01.2026 | 3,08 | 3,10 | 3,04 | 3,09 | 0,32% | 182,00 |
| 23.01.2026 | 3,09 | 3,11 | 3,06 | 3,08 | -1,28% | 2.097,00 |
| 22.01.2026 | 3,12 | 3,12 | 3,11 | 3,12 | 2,70% | 1.306,00 |
| 21.01.2026 | 3,02 | 3,04 | 3,02 | 3,04 | 0,86% | 48,00 |
| 20.01.2026 | 3,02 | 3,02 | 3,00 | 3,01 | -1,05% | 95,00 |
| 19.01.2026 | 3,07 | 3,07 | 3,03 | 3,05 | -2,50% | 5.440,00 |
| 16.01.2026 | 3,11 | 3,12 | 3,09 | 3,12 | 1,17% | 56,00 |
| 15.01.2026 | 3,18 | 3,18 | 3,09 | 3,09 | -2,28% | 7.138,00 |
| 14.01.2026 | 3,12 | 3,16 | 3,09 | 3,16 | 1,87% | 8.544,00 |
| 13.01.2026 | 3,11 | 3,11 | 3,06 | 3,10 | -1,08% | 5.084,00 |
| 12.01.2026 | 3,13 | 3,15 | 3,09 | 3,14 | -1,20% | 541,00 |
| 09.01.2026 | 3,13 | 3,18 | 3,13 | 3,17 | 1,34% | 3.906,00 |
| 08.01.2026 | 3,11 | 3,13 | 3,07 | 3,13 | 0,19% | 367,00 |
| 07.01.2026 | 3,10 | 3,16 | 3,10 | 3,13 | -0,13% | 7.256,00 |
| 06.01.2026 | 3,11 | 3,13 | 3,07 | 3,13 | 0,19% | 623,00 |
| 05.01.2026 | 3,05 | 3,13 | 3,02 | 3,12 | 2,09% | 283,00 |
| 02.01.2026 | 3,12 | 3,12 | 2,97 | 3,06 | 1,66% | 1.439,00 |
| 30.12.2025 | 2,99 | 3,01 | 2,99 | 3,01 | 0,67% | 236,00 |
| 29.12.2025 | 3,06 | 3,06 | 2,97 | 2,99 | 0,67% | 916,00 |
| 23.12.2025 | 3,00 | 3,00 | 2,97 | 2,97 | -0,13% | 684,00 |
| 22.12.2025 | 2,98 | 2,99 | 2,96 | 2,97 | 0,68% | 3.982,00 |
| 19.12.2025 | 2,98 | 2,98 | 2,95 | 2,95 | -0,94% | 503,00 |
| 18.12.2025 | 2,93 | 2,98 | 2,92 | 2,98 | 2,47% | 439,00 |
| 17.12.2025 | 2,95 | 2,95 | 2,90 | 2,91 | -0,68% | 796,00 |
| 16.12.2025 | 2,92 | 2,94 | 2,92 | 2,93 | 0,83% | 1.499,00 |
| 15.12.2025 | 2,93 | 2,94 | 2,90 | 2,91 | -0,07% | 69,00 |
| 12.12.2025 | 2,87 | 2,92 | 2,87 | 2,91 | 1,18% | 540,00 |
| 11.12.2025 | 2,82 | 2,87 | 2,82 | 2,87 | 1,84% | 473,00 |
| 10.12.2025 | 2,88 | 2,88 | 2,82 | 2,82 | -2,22% | 5.035,00 |