2,860€
-0,17%
Echtzeit-Aktienkurs GESTAMP AUTOMOCION EO-,50
Bid:
Ask:
Aktienkurse zur GESTAMP AUTOMOCION EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,87 | 2,90 | 2,85 | 2,86 | -0,17% | - |
| 11.11.2026 | 2,87 | 2,90 | 2,86 | 2,87 | 0,00% | - |
| 10.11.2026 | 2,85 | 2,91 | 2,82 | 2,87 | 0,88% | 1.050,00 |
| 09.11.2026 | 2,75 | 2,85 | 2,73 | 2,84 | 3,39% | - |
| 06.11.2026 | 2,71 | 2,79 | 2,70 | 2,75 | 1,07% | 13,00 |
| 05.11.2026 | 2,97 | 2,98 | 2,71 | 2,72 | -8,73% | - |
| 04.11.2026 | 2,82 | 2,98 | 2,82 | 2,98 | 5,68% | - |
| 03.11.2026 | 2,84 | 2,90 | 2,81 | 2,82 | -1,71% | - |
| 02.11.2026 | 2,84 | 2,90 | 2,83 | 2,87 | 1,49% | 57.500,00 |
| 30.10.2026 | 2,88 | 2,89 | 2,82 | 2,83 | -2,18% | - |
| 29.10.2026 | 2,89 | 2,91 | 2,87 | 2,89 | 0,00% | 14,00 |
| 28.10.2026 | 2,87 | 2,92 | 2,86 | 2,89 | 0,73% | - |
| 27.10.2026 | 2,87 | 2,90 | 2,84 | 2,87 | -0,28% | - |
| 26.10.2026 | 2,85 | 2,90 | 2,84 | 2,88 | 1,95% | - |
| 23.10.2026 | 2,89 | 2,89 | 2,82 | 2,82 | -2,42% | - |
| 22.10.2026 | 2,91 | 2,93 | 2,88 | 2,89 | -1,63% | - |
| 21.10.2026 | 2,96 | 2,98 | 2,93 | 2,94 | -0,58% | 14,00 |
| 20.10.2026 | 2,92 | 2,99 | 2,91 | 2,96 | 1,03% | - |
| 19.10.2026 | 2,99 | 3,00 | 2,92 | 2,93 | -1,78% | - |
| 16.10.2026 | 2,86 | 3,01 | 2,86 | 2,98 | 4,13% | - |
| 15.10.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,31% | - |
| 14.10.2026 | 2,87 | 2,91 | 2,86 | 2,90 | 1,08% | 13,00 |
| 13.10.2026 | 2,85 | 2,88 | 2,83 | 2,87 | 0,31% | - |
| 12.10.2026 | 2,93 | 2,95 | 2,85 | 2,86 | -2,22% | - |
| 09.10.2026 | 2,93 | 2,96 | 2,90 | 2,92 | 0,38% | 12,00 |
| 08.10.2026 | 3,03 | 3,03 | 2,89 | 2,91 | -4,30% | 55.014,00 |
| 07.10.2026 | 3,02 | 3,09 | 3,01 | 3,04 | 0,66% | - |
| 06.10.2026 | 3,02 | 3,04 | 2,97 | 3,02 | 0,43% | 13,00 |
| 05.10.2026 | 3,01 | 3,03 | 3,00 | 3,01 | -0,17% | - |
| 02.10.2026 | 2,98 | 3,04 | 2,98 | 3,02 | 1,41% | - |
| 01.10.2026 | 3,04 | 3,06 | 2,97 | 2,97 | -2,11% | - |
| 30.09.2026 | 3,03 | 3,07 | 2,99 | 3,04 | 0,30% | - |
| 29.09.2026 | 3,05 | 3,08 | 3,02 | 3,03 | -0,66% | 12,00 |
| 28.09.2026 | 3,08 | 3,10 | 3,04 | 3,05 | -1,30% | 40.000,00 |
| 25.09.2026 | 3,02 | 3,10 | 3,00 | 3,09 | 2,66% | 72.500,00 |
| 24.09.2026 | 3,05 | 3,06 | 2,99 | 3,01 | -1,47% | 27.500,00 |
| 23.09.2026 | 3,09 | 3,10 | 3,01 | 3,05 | -1,29% | - |
| 22.09.2026 | 3,03 | 3,10 | 3,00 | 3,09 | 2,08% | - |
| 21.09.2026 | 3,01 | 3,05 | 2,98 | 3,03 | 1,58% | 13,00 |
| 18.09.2026 | 3,05 | 3,05 | 2,97 | 2,98 | -2,13% | - |
| 17.09.2026 | 3,00 | 3,07 | 3,00 | 3,05 | 1,70% | - |
| 16.09.2026 | 2,96 | 3,01 | 2,95 | 3,00 | 1,32% | - |
| 15.09.2026 | 2,92 | 2,99 | 2,92 | 2,96 | 1,02% | - |
| 14.09.2026 | 2,95 | 2,97 | 2,91 | 2,93 | -1,01% | 13,00 |
| 11.09.2026 | 2,95 | 2,98 | 2,93 | 2,96 | 0,27% | - |
| 10.09.2026 | 2,92 | 2,97 | 2,89 | 2,95 | 1,48% | - |
| 09.09.2026 | 2,90 | 2,92 | 2,89 | 2,91 | 0,14% | - |
| 08.09.2026 | 2,96 | 2,97 | 2,90 | 2,90 | -2,02% | - |
| 07.09.2026 | 2,99 | 3,00 | 2,95 | 2,96 | -0,97% | 13,00 |
| 04.09.2026 | 2,95 | 3,00 | 2,95 | 2,99 | 1,66% | - |
| 03.09.2026 | 2,90 | 2,95 | 2,90 | 2,94 | 1,38% | 50.000,00 |
| 02.09.2026 | 2,90 | 2,92 | 2,87 | 2,90 | -0,14% | - |
| 01.09.2026 | 2,97 | 2,98 | 2,89 | 2,91 | -1,89% | - |
| 31.08.2026 | 2,95 | 2,98 | 2,94 | 2,96 | 0,61% | 13,00 |
| 28.08.2026 | 2,94 | 2,99 | 2,93 | 2,95 | 0,17% | - |
| 27.08.2026 | 2,95 | 2,98 | 2,93 | 2,94 | -0,27% | - |
| 26.08.2026 | 2,96 | 2,97 | 2,93 | 2,95 | -0,34% | 32.500,00 |
| 25.08.2026 | 2,98 | 2,99 | 2,95 | 2,96 | -0,50% | - |
| 24.08.2026 | 2,96 | 2,99 | 2,92 | 2,97 | 0,71% | - |
| 21.08.2026 | 2,93 | 2,97 | 2,93 | 2,95 | 0,82% | 15.013,00 |
| 20.08.2026 | 2,91 | 2,94 | 2,91 | 2,93 | -0,34% | - |
| 19.08.2026 | 2,94 | 2,97 | 2,93 | 2,94 | -8,90% | - |
| 05.05.2026 | 3,20 | 3,25 | 3,19 | 3,23 | 0,84% | - |
| 04.05.2026 | 3,23 | 3,27 | 3,18 | 3,20 | -0,93% | - |
| 30.04.2026 | 3,15 | 3,23 | 3,13 | 3,23 | 1,83% | - |
| 29.04.2026 | 3,19 | 3,21 | 3,16 | 3,17 | -0,56% | 14,00 |
| 28.04.2026 | 3,18 | 3,24 | 3,17 | 3,19 | 0,25% | - |
| 27.04.2026 | 3,19 | 3,23 | 3,17 | 3,18 | -0,16% | 3.180,00 |
| 24.04.2026 | 3,20 | 3,20 | 3,16 | 3,19 | -0,25% | 3.657,00 |
| 23.04.2026 | 3,19 | 3,22 | 3,16 | 3,19 | -0,37% | - |
| 22.04.2026 | 3,22 | 3,25 | 3,18 | 3,21 | -0,40% | - |
| 21.04.2026 | 3,23 | 3,26 | 3,21 | 3,22 | -0,31% | 15,00 |
| 20.04.2026 | 3,20 | 3,23 | 3,18 | 3,23 | -0,22% | - |
| 17.04.2026 | 3,12 | 3,26 | 3,11 | 3,24 | 3,92% | - |
| 16.04.2026 | 3,12 | 3,15 | 3,08 | 3,11 | -0,06% | - |
| 15.04.2026 | 3,19 | 3,22 | 3,11 | 3,12 | -2,60% | 52.948,00 |
| 14.04.2026 | 3,15 | 3,24 | 3,15 | 3,20 | 1,20% | 3.879,00 |
| 13.04.2026 | 3,11 | 3,17 | 3,09 | 3,16 | 0,48% | - |
| 10.04.2026 | 3,08 | 3,16 | 3,08 | 3,15 | 2,28% | - |
| 09.04.2026 | 3,12 | 3,12 | 3,06 | 3,08 | -1,28% | - |
| 08.04.2026 | 3,15 | 3,16 | 3,05 | 3,12 | 2,64% | 87,00 |
| 07.04.2026 | 3,00 | 3,06 | 2,97 | 3,04 | 1,20% | 14,00 |
| 02.04.2026 | 2,98 | 3,01 | 2,97 | 3,00 | -0,66% | 660,00 |
| 01.04.2026 | 2,98 | 3,03 | 2,97 | 3,02 | 1,55% | - |
| 31.03.2026 | 2,94 | 2,98 | 2,93 | 2,97 | 1,50% | - |
| 30.03.2026 | 2,99 | 2,99 | 2,91 | 2,93 | -1,74% | 14,00 |
| 27.03.2026 | 3,04 | 3,04 | 2,98 | 2,98 | -1,78% | - |
| 26.03.2026 | 3,03 | 3,09 | 3,00 | 3,04 | -0,13% | - |
| 25.03.2026 | 3,07 | 3,11 | 3,03 | 3,04 | -0,72% | - |
| 24.03.2026 | 3,01 | 3,08 | 2,98 | 3,06 | 1,32% | - |
| 23.03.2026 | 2,89 | 3,05 | 2,86 | 3,02 | 2,97% | 678,00 |
| 20.03.2026 | 2,96 | 3,00 | 2,91 | 2,93 | -0,78% | - |
| 19.03.2026 | 2,98 | 2,99 | 2,93 | 2,96 | -0,84% | - |
| 18.03.2026 | 2,99 | 3,04 | 2,98 | 2,98 | 0,24% | - |
| 17.03.2026 | 2,97 | 3,00 | 2,95 | 2,98 | 0,34% | - |
| 16.03.2026 | 3,00 | 3,01 | 2,96 | 2,97 | -0,80% | 15,00 |
| 13.03.2026 | 3,00 | 3,03 | 2,94 | 2,99 | -0,47% | - |
| 12.03.2026 | 3,03 | 3,06 | 2,98 | 3,00 | -1,70% | - |
| 11.03.2026 | 3,06 | 3,07 | 3,03 | 3,06 | 0,00% | - |
| 10.03.2026 | 3,03 | 3,09 | 3,00 | 3,06 | 0,59% | - |