2,683€
2,29%
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 | 2,69 | 2,62 | 2,68 | 2,29% | - |
| 29.01.2025 | 2,62 | 2,64 | 2,60 | 2,62 | 0,29% | - |
| 28.01.2025 | 2,63 | 2,65 | 2,60 | 2,62 | -0,76% | - |
| 27.01.2025 | 2,62 | 2,66 | 2,60 | 2,64 | 0,19% | - |
| 24.01.2025 | 2,53 | 2,67 | 2,52 | 2,63 | 3,95% | - |
| 23.01.2025 | 2,53 | 2,61 | 2,51 | 2,53 | 0,00% | 205,00 |
| 22.01.2025 | 2,54 | 2,56 | 2,52 | 2,53 | -0,39% | - |
| 21.01.2025 | 2,54 | 2,54 | 2,50 | 2,54 | 0,20% | - |
| 20.01.2025 | 2,50 | 2,55 | 2,49 | 2,54 | 1,30% | - |
| 17.01.2025 | 2,48 | 2,54 | 2,47 | 2,50 | 1,01% | - |
| 16.01.2025 | 2,55 | 2,57 | 2,48 | 2,48 | -2,65% | - |
| 15.01.2025 | 2,45 | 2,55 | 2,45 | 2,55 | 3,88% | - |
| 14.01.2025 | 2,42 | 2,47 | 2,41 | 2,45 | 1,55% | - |
| 13.01.2025 | 2,36 | 2,41 | 2,34 | 2,41 | 2,44% | - |
| 10.01.2025 | 2,44 | 2,44 | 2,34 | 2,36 | -3,29% | - |
| 09.01.2025 | 2,44 | 2,46 | 2,37 | 2,44 | -0,20% | - |
| 08.01.2025 | 2,52 | 2,52 | 2,43 | 2,44 | -2,98% | - |
| 07.01.2025 | 2,49 | 2,52 | 2,47 | 2,52 | 1,21% | - |
| 06.01.2025 | 2,49 | 2,54 | 2,47 | 2,49 | 0,10% | - |
| 03.01.2025 | 2,45 | 2,58 | 2,45 | 2,48 | 1,12% | - |
| 02.01.2025 | 2,42 | 2,50 | 2,42 | 2,46 | 1,66% | - |
| 30.12.2024 | 2,43 | 2,43 | 2,40 | 2,42 | -0,10% | - |
| 27.12.2024 | 2,40 | 2,44 | 2,38 | 2,42 | 0,83% | - |
| 23.12.2024 | 2,40 | 2,40 | 2,36 | 2,40 | 0,21% | - |
| 20.12.2024 | 2,41 | 2,41 | 2,37 | 2,39 | -0,52% | - |
| 19.12.2024 | 2,42 | 2,43 | 2,39 | 2,41 | -0,62% | - |
| 18.12.2024 | 2,45 | 2,47 | 2,41 | 2,42 | -1,33% | - |
| 17.12.2024 | 2,54 | 2,54 | 2,45 | 2,45 | -3,35% | - |
| 16.12.2024 | 2,59 | 2,59 | 2,52 | 2,54 | -1,74% | - |
| 13.12.2024 | 2,57 | 2,61 | 2,57 | 2,58 | 0,49% | - |
| 12.12.2024 | 2,56 | 2,61 | 2,55 | 2,57 | 0,39% | - |
| 11.12.2024 | 2,55 | 2,58 | 2,54 | 2,56 | 0,49% | - |
| 10.12.2024 | 2,51 | 2,57 | 2,51 | 2,55 | 1,29% | - |
| 09.12.2024 | 2,45 | 2,56 | 2,44 | 2,52 | 2,97% | - |
| 06.12.2024 | 2,47 | 2,50 | 2,44 | 2,44 | -0,91% | - |
| 05.12.2024 | 2,39 | 2,47 | 2,39 | 2,47 | 3,14% | - |
| 04.12.2024 | 2,37 | 2,42 | 2,36 | 2,39 | 0,84% | - |
| 03.12.2024 | 2,55 | 2,55 | 2,33 | 2,37 | -6,97% | - |
| 02.12.2024 | 2,56 | 2,59 | 2,55 | 2,55 | -1,07% | - |
| 29.11.2024 | 2,62 | 2,63 | 2,57 | 2,58 | -1,81% | - |
| 28.11.2024 | 2,61 | 2,64 | 2,61 | 2,62 | 0,67% | - |
| 27.11.2024 | 2,59 | 2,61 | 2,57 | 2,61 | 0,48% | - |
| 26.11.2024 | 2,65 | 2,65 | 2,58 | 2,59 | -2,26% | - |
| 25.11.2024 | 2,64 | 2,68 | 2,61 | 2,65 | 0,38% | - |
| 22.11.2024 | 2,62 | 2,64 | 2,59 | 2,64 | 0,96% | - |
| 21.11.2024 | 2,63 | 2,63 | 2,60 | 2,62 | -0,48% | - |
| 20.11.2024 | 2,65 | 2,66 | 2,61 | 2,63 | -0,19% | - |
| 19.11.2024 | 2,68 | 2,69 | 2,60 | 2,64 | -1,50% | - |
| 18.11.2024 | 2,66 | 2,70 | 2,65 | 2,68 | 0,56% | - |
| 15.11.2024 | 2,55 | 2,66 | 2,54 | 2,66 | 4,21% | - |
| 14.11.2024 | 2,46 | 2,57 | 2,45 | 2,55 | 3,97% | - |
| 13.11.2024 | 2,45 | 2,46 | 2,42 | 2,46 | 0,31% | - |
| 12.11.2024 | 2,57 | 2,59 | 2,44 | 2,45 | -5,59% | - |
| 11.11.2024 | 2,55 | 2,61 | 2,54 | 2,59 | 1,77% | - |
| 08.11.2024 | 2,61 | 2,62 | 2,54 | 2,55 | -2,39% | - |
| 07.11.2024 | 2,52 | 2,61 | 2,52 | 2,61 | 3,37% | 10,00 |
| 06.11.2024 | 2,67 | 2,68 | 2,47 | 2,53 | -5,43% | - |
| 05.11.2024 | 2,69 | 2,73 | 2,66 | 2,67 | -0,84% | - |
| 04.11.2024 | 2,69 | 2,72 | 2,68 | 2,69 | 0,19% | - |
| 01.11.2024 | 2,70 | 2,70 | 2,68 | 2,69 | -0,56% | - |
| 31.10.2024 | 2,71 | 2,72 | 2,69 | 2,70 | -0,09% | - |
| 30.10.2024 | 2,70 | 2,77 | 2,70 | 2,71 | -0,37% | - |
| 29.10.2024 | 2,75 | 2,78 | 2,71 | 2,72 | -1,27% | - |
| 28.10.2024 | 2,75 | 2,76 | 2,71 | 2,75 | 0,64% | - |
| 25.10.2024 | 2,72 | 2,75 | 2,69 | 2,73 | 0,46% | - |
| 24.10.2024 | 2,72 | 2,78 | 2,71 | 2,72 | -0,18% | - |
| 23.10.2024 | 2,72 | 2,76 | 2,70 | 2,73 | 0,55% | - |
| 22.10.2024 | 2,75 | 2,76 | 2,70 | 2,71 | -1,72% | - |
| 21.10.2024 | 2,76 | 2,78 | 2,72 | 2,76 | 0,00% | - |
| 18.10.2024 | 2,69 | 2,78 | 2,68 | 2,76 | 2,41% | - |
| 17.10.2024 | 2,71 | 2,74 | 2,69 | 2,69 | -0,74% | - |
| 16.10.2024 | 2,73 | 2,74 | 2,70 | 2,71 | -0,64% | - |
| 15.10.2024 | 2,72 | 2,74 | 2,69 | 2,73 | 0,55% | - |
| 14.10.2024 | 2,71 | 2,73 | 2,69 | 2,72 | 0,28% | - |
| 11.10.2024 | 2,70 | 2,73 | 2,69 | 2,71 | 0,19% | - |
| 10.10.2024 | 2,70 | 2,71 | 2,67 | 2,70 | 0,09% | - |
| 09.10.2024 | 2,67 | 2,71 | 2,65 | 2,70 | 1,31% | - |
| 08.10.2024 | 2,69 | 2,69 | 2,65 | 2,67 | -1,57% | - |
| 07.10.2024 | 2,76 | 2,76 | 2,67 | 2,71 | -1,81% | - |
| 04.10.2024 | 2,68 | 2,76 | 2,67 | 2,76 | 3,08% | - |
| 03.10.2024 | 2,69 | 2,70 | 2,65 | 2,68 | -0,47% | - |
| 02.10.2024 | 2,73 | 2,73 | 2,67 | 2,69 | -1,29% | - |
| 01.10.2024 | 2,77 | 2,79 | 2,72 | 2,72 | -1,54% | - |
| 30.09.2024 | 2,85 | 2,85 | 2,76 | 2,77 | -2,56% | - |
| 27.09.2024 | 2,80 | 2,86 | 2,80 | 2,84 | 1,34% | - |
| 26.09.2024 | 2,66 | 2,81 | 2,66 | 2,80 | 5,56% | - |
| 25.09.2024 | 2,70 | 2,73 | 2,65 | 2,65 | -1,67% | - |
| 24.09.2024 | 2,69 | 2,76 | 2,69 | 2,70 | 0,28% | - |
| 23.09.2024 | 2,63 | 2,70 | 2,61 | 2,69 | 2,48% | - |
| 20.09.2024 | 2,67 | 2,69 | 2,62 | 2,63 | -1,59% | - |
| 19.09.2024 | 2,63 | 2,71 | 2,63 | 2,67 | 1,23% | - |
| 18.09.2024 | 2,61 | 2,65 | 2,60 | 2,64 | 0,96% | - |
| 17.09.2024 | 2,55 | 2,62 | 2,54 | 2,61 | 2,65% | 500,00 |
| 16.09.2024 | 2,58 | 2,58 | 2,52 | 2,54 | -1,36% | - |
| 13.09.2024 | 2,49 | 2,60 | 2,49 | 2,58 | 3,41% | - |
| 12.09.2024 | 2,50 | 2,51 | 2,47 | 2,49 | -0,40% | - |
| 11.09.2024 | 2,48 | 2,51 | 2,46 | 2,50 | 0,91% | - |
| 10.09.2024 | 2,53 | 2,53 | 2,46 | 2,48 | -2,17% | - |
| 09.09.2024 | 2,56 | 2,57 | 2,52 | 2,54 | -0,20% | - |
| 06.09.2024 | 2,63 | 2,64 | 2,54 | 2,54 | -3,42% | 1.000,00 |