3,167€
0,13%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 3,16 | 3,17 | 3,16 | 3,17 | 0,16% | - |
| 17.07.2025 | 3,14 | 3,18 | 3,14 | 3,16 | 0,83% | - |
| 16.07.2025 | 3,18 | 3,21 | 3,10 | 3,14 | -1,26% | - |
| 15.07.2025 | 3,14 | 3,22 | 3,10 | 3,18 | 1,05% | - |
| 14.07.2025 | 3,15 | 3,18 | 3,13 | 3,14 | -0,76% | - |
| 11.07.2025 | 3,18 | 3,21 | 3,16 | 3,17 | -0,47% | - |
| 10.07.2025 | 3,18 | 3,21 | 3,14 | 3,18 | 0,06% | - |
| 09.07.2025 | 3,17 | 3,22 | 3,15 | 3,18 | 0,19% | - |
| 08.07.2025 | 3,02 | 3,18 | 3,01 | 3,18 | 5,34% | - |
| 07.07.2025 | 3,06 | 3,07 | 3,01 | 3,01 | -1,28% | - |
| 04.07.2025 | 3,07 | 3,07 | 3,04 | 3,05 | -0,65% | - |
| 03.07.2025 | 3,05 | 3,12 | 3,04 | 3,07 | 1,15% | - |
| 02.07.2025 | 2,96 | 3,07 | 2,96 | 3,04 | 2,46% | - |
| 01.07.2025 | 3,04 | 3,04 | 2,89 | 2,97 | -0,57% | - |
| 30.06.2025 | 3,06 | 3,06 | 2,92 | 2,98 | -2,49% | - |
| 27.06.2025 | 2,97 | 3,07 | 2,96 | 3,06 | 2,96% | - |
| 26.06.2025 | 2,96 | 3,01 | 2,95 | 2,97 | 0,30% | - |
| 25.06.2025 | 2,97 | 2,99 | 2,95 | 2,96 | -0,44% | - |
| 24.06.2025 | 2,97 | 3,02 | 2,96 | 2,97 | 0,54% | - |
| 23.06.2025 | 3,00 | 3,00 | 2,93 | 2,96 | -1,56% | - |
| 20.06.2025 | 3,01 | 3,06 | 3,00 | 3,01 | -0,33% | - |
| 19.06.2025 | 3,01 | 3,02 | 2,99 | 3,02 | 0,07% | 200,00 |
| 18.06.2025 | 3,04 | 3,06 | 3,01 | 3,01 | -0,66% | - |
| 17.06.2025 | 3,04 | 3,09 | 3,01 | 3,03 | -0,39% | - |
| 16.06.2025 | 3,09 | 3,12 | 3,03 | 3,05 | -1,49% | 2.195,00 |
| 13.06.2025 | 3,24 | 3,24 | 3,07 | 3,09 | -4,54% | - |
| 12.06.2025 | 3,25 | 3,26 | 3,18 | 3,24 | -0,58% | - |
| 11.06.2025 | 3,18 | 3,28 | 3,17 | 3,26 | 2,20% | - |
| 10.06.2025 | 3,11 | 3,20 | 3,11 | 3,19 | 2,34% | 350,00 |
| 09.06.2025 | 3,08 | 3,12 | 3,07 | 3,11 | 0,97% | - |
| 06.06.2025 | 3,04 | 3,12 | 3,01 | 3,08 | 1,75% | 1.000,00 |
| 05.06.2025 | 2,99 | 3,10 | 2,99 | 3,03 | 1,13% | - |
| 04.06.2025 | 2,93 | 3,01 | 2,92 | 3,00 | 2,46% | 8.045,00 |
| 03.06.2025 | 2,90 | 2,93 | 2,84 | 2,93 | 0,90% | - |
| 02.06.2025 | 2,94 | 2,94 | 2,85 | 2,90 | -1,33% | - |
| 30.05.2025 | 2,89 | 2,94 | 2,89 | 2,94 | 1,59% | - |
| 29.05.2025 | 2,88 | 2,95 | 2,88 | 2,89 | 0,59% | - |
| 28.05.2025 | 2,83 | 2,88 | 2,82 | 2,88 | 1,59% | - |
| 27.05.2025 | 2,83 | 2,84 | 2,82 | 2,83 | -0,04% | - |
| 26.05.2025 | 2,75 | 2,84 | 2,75 | 2,83 | 2,91% | - |
| 23.05.2025 | 2,83 | 2,88 | 2,74 | 2,75 | -2,72% | - |
| 22.05.2025 | 2,86 | 2,88 | 2,82 | 2,83 | -0,88% | - |
| 21.05.2025 | 2,89 | 2,90 | 2,85 | 2,85 | -1,01% | - |
| 20.05.2025 | 2,89 | 2,92 | 2,87 | 2,88 | -0,24% | - |
| 19.05.2025 | 2,82 | 2,89 | 2,80 | 2,89 | 2,27% | - |
| 16.05.2025 | 2,87 | 2,89 | 2,78 | 2,83 | -1,74% | - |
| 15.05.2025 | 2,85 | 2,89 | 2,84 | 2,88 | 0,74% | - |
| 14.05.2025 | 2,86 | 2,89 | 2,84 | 2,85 | -0,14% | - |
| 13.05.2025 | 2,82 | 2,88 | 2,81 | 2,86 | 1,17% | 12.335,00 |
| 12.05.2025 | 2,69 | 2,87 | 2,69 | 2,83 | 5,10% | - |
| 09.05.2025 | 2,64 | 2,72 | 2,61 | 2,69 | 2,05% | - |
| 08.05.2025 | 2,58 | 2,65 | 2,54 | 2,63 | 2,09% | - |
| 07.05.2025 | 2,58 | 2,61 | 2,55 | 2,58 | 0,39% | - |
| 06.05.2025 | 2,65 | 2,66 | 2,55 | 2,57 | -2,98% | - |
| 05.05.2025 | 2,64 | 2,68 | 2,62 | 2,65 | 0,53% | - |
| 02.05.2025 | 2,63 | 2,67 | 2,62 | 2,64 | 0,04% | - |
| 30.04.2025 | 2,61 | 2,64 | 2,57 | 2,63 | 0,84% | - |
| 29.04.2025 | 2,63 | 2,64 | 2,59 | 2,61 | -0,53% | - |
| 28.04.2025 | 2,63 | 2,68 | 2,61 | 2,63 | -0,08% | - |
| 25.04.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 1,23% | - |
| 24.04.2025 | 2,54 | 2,60 | 2,53 | 2,60 | 2,12% | - |
| 23.04.2025 | 2,57 | 2,62 | 2,53 | 2,54 | -1,24% | - |
| 22.04.2025 | 2,50 | 2,58 | 2,46 | 2,57 | 2,75% | - |
| 17.04.2025 | 2,46 | 2,53 | 2,45 | 2,51 | 1,87% | - |
| 16.04.2025 | 2,48 | 2,49 | 2,43 | 2,46 | -1,17% | - |
| 15.04.2025 | 2,48 | 2,53 | 2,47 | 2,49 | 0,20% | - |
| 14.04.2025 | 2,51 | 2,54 | 2,46 | 2,48 | -0,96% | - |
| 11.04.2025 | 2,47 | 2,51 | 2,40 | 2,51 | 1,83% | - |
| 10.04.2025 | 2,65 | 2,65 | 2,40 | 2,46 | -7,16% | - |
| 09.04.2025 | 2,41 | 2,70 | 2,37 | 2,65 | 9,68% | - |
| 08.04.2025 | 2,51 | 2,56 | 2,39 | 2,42 | -3,63% | - |
| 07.04.2025 | 2,41 | 2,57 | 2,33 | 2,51 | 2,30% | - |
| 04.04.2025 | 2,51 | 2,58 | 2,37 | 2,45 | -2,10% | - |
| 03.04.2025 | 2,55 | 2,58 | 2,50 | 2,51 | -2,81% | - |
| 02.04.2025 | 2,59 | 2,60 | 2,54 | 2,58 | -0,39% | 2.000,00 |
| 01.04.2025 | 2,61 | 2,62 | 2,57 | 2,59 | -0,77% | - |
| 31.03.2025 | 2,63 | 2,63 | 2,56 | 2,61 | -1,04% | - |
| 28.03.2025 | 2,73 | 2,73 | 2,64 | 2,64 | -2,68% | - |
| 27.03.2025 | 2,70 | 2,72 | 2,63 | 2,71 | 0,00% | - |
| 26.03.2025 | 2,74 | 2,77 | 2,70 | 2,71 | -1,28% | - |
| 25.03.2025 | 2,72 | 2,75 | 2,71 | 2,74 | 1,01% | - |
| 24.03.2025 | 2,75 | 2,79 | 2,71 | 2,72 | -1,18% | - |
| 21.03.2025 | 2,77 | 2,78 | 2,72 | 2,75 | -0,81% | 380,00 |
| 20.03.2025 | 2,83 | 2,85 | 2,76 | 2,77 | -1,95% | - |
| 19.03.2025 | 2,88 | 2,88 | 2,81 | 2,83 | -1,91% | - |
| 18.03.2025 | 2,84 | 2,91 | 2,83 | 2,88 | 1,59% | - |
| 17.03.2025 | 2,81 | 2,86 | 2,80 | 2,84 | 0,71% | - |
| 14.03.2025 | 2,78 | 2,86 | 2,74 | 2,82 | 1,53% | - |
| 13.03.2025 | 2,79 | 2,81 | 2,77 | 2,77 | -0,89% | - |
| 12.03.2025 | 2,79 | 2,82 | 2,77 | 2,80 | 0,81% | - |
| 11.03.2025 | 2,83 | 2,85 | 2,75 | 2,78 | -1,77% | - |
| 10.03.2025 | 2,87 | 2,87 | 2,78 | 2,83 | -1,65% | - |
| 07.03.2025 | 2,84 | 2,88 | 2,80 | 2,87 | 1,06% | - |
| 06.03.2025 | 2,76 | 2,87 | 2,75 | 2,84 | 3,18% | - |
| 05.03.2025 | 2,68 | 2,79 | 2,68 | 2,76 | 2,80% | - |
| 04.03.2025 | 2,85 | 2,85 | 2,64 | 2,68 | -5,80% | - |
| 03.03.2025 | 2,67 | 2,94 | 2,66 | 2,85 | 7,16% | - |
| 28.02.2025 | 2,77 | 2,78 | 2,59 | 2,66 | -4,41% | 150,00 |
| 27.02.2025 | 2,80 | 2,83 | 2,77 | 2,78 | -0,80% | - |
| 26.02.2025 | 2,85 | 2,89 | 2,79 | 2,80 | -1,67% | - |