2,640€
2,92%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,60 | 2,67 | 2,56 | 2,64 | 1,93% | - |
| 05.02.2025 | 2,59 | 2,63 | 2,57 | 2,59 | -0,77% | - |
| 04.02.2025 | 2,60 | 2,62 | 2,55 | 2,61 | 0,89% | - |
| 03.02.2025 | 2,58 | 2,65 | 2,54 | 2,59 | -2,01% | - |
| 31.01.2025 | 2,68 | 2,69 | 2,63 | 2,64 | -1,31% | - |
| 30.01.2025 | 2,63 | 2,69 | 2,63 | 2,68 | 2,21% | - |
| 29.01.2025 | 2,60 | 2,64 | 2,59 | 2,62 | 0,19% | - |
| 28.01.2025 | 2,63 | 2,65 | 2,60 | 2,62 | -0,76% | - |
| 27.01.2025 | 2,61 | 2,67 | 2,59 | 2,64 | 0,19% | - |
| 24.01.2025 | 2,50 | 2,67 | 2,50 | 2,63 | 1,23% | - |
| 23.01.2025 | 2,53 | 2,61 | 2,52 | 2,60 | 2,89% | - |
| 22.01.2025 | 2,53 | 2,56 | 2,52 | 2,53 | -0,59% | - |
| 21.01.2025 | 2,53 | 2,54 | 2,49 | 2,54 | 0,20% | - |
| 20.01.2025 | 2,50 | 2,56 | 2,49 | 2,54 | 1,28% | - |
| 17.01.2025 | 2,47 | 2,54 | 2,47 | 2,50 | 1,01% | - |
| 16.01.2025 | 2,51 | 2,54 | 2,48 | 2,48 | -0,80% | - |
| 15.01.2025 | 2,45 | 2,53 | 2,45 | 2,50 | 1,88% | - |
| 14.01.2025 | 2,42 | 2,47 | 2,41 | 2,45 | 1,62% | - |
| 13.01.2025 | 2,35 | 2,42 | 2,34 | 2,41 | 2,46% | - |
| 10.01.2025 | 2,38 | 2,39 | 2,32 | 2,36 | -2,08% | - |
| 09.01.2025 | 2,43 | 2,45 | 2,37 | 2,41 | -1,43% | - |
| 08.01.2025 | 2,48 | 2,52 | 2,43 | 2,44 | -2,90% | - |
| 07.01.2025 | 2,48 | 2,53 | 2,47 | 2,51 | 1,13% | - |
| 06.01.2025 | 2,46 | 2,54 | 2,45 | 2,49 | 0,08% | - |
| 03.01.2025 | 2,46 | 2,56 | 2,46 | 2,48 | 1,14% | - |
| 02.01.2025 | 2,49 | 2,50 | 2,45 | 2,46 | 1,53% | - |
| 30.12.2024 | 2,42 | 2,42 | 2,40 | 2,42 | -0,29% | - |
| 27.12.2024 | 2,40 | 2,44 | 2,40 | 2,43 | 1,04% | - |
| 23.12.2024 | 2,38 | 2,40 | 2,36 | 2,40 | 0,08% | - |
| 20.12.2024 | 2,39 | 2,42 | 2,36 | 2,40 | -0,29% | - |
| 19.12.2024 | 2,45 | 2,47 | 2,38 | 2,41 | -1,23% | - |
| 18.12.2024 | 2,45 | 2,48 | 2,43 | 2,44 | -0,61% | - |
| 17.12.2024 | 2,54 | 2,54 | 2,45 | 2,45 | -3,73% | - |
| 16.12.2024 | 2,58 | 2,60 | 2,52 | 2,55 | -1,55% | - |
| 13.12.2024 | 2,57 | 2,62 | 2,57 | 2,59 | 0,58% | - |
| 12.12.2024 | 2,56 | 2,61 | 2,55 | 2,57 | 0,27% | - |
| 11.12.2024 | 2,54 | 2,59 | 2,54 | 2,56 | 0,51% | - |
| 10.12.2024 | 2,55 | 2,57 | 2,53 | 2,55 | 0,00% | - |
| 09.12.2024 | 2,49 | 2,58 | 2,45 | 2,55 | 2,41% | - |
| 06.12.2024 | 2,42 | 2,50 | 2,42 | 2,49 | 2,77% | - |
| 05.12.2024 | 2,35 | 2,49 | 2,35 | 2,42 | 3,19% | - |
| 04.12.2024 | 2,33 | 2,44 | 2,33 | 2,35 | 0,86% | - |
| 03.12.2024 | 2,55 | 2,57 | 2,31 | 2,33 | -8,88% | - |
| 02.12.2024 | 2,60 | 2,61 | 2,53 | 2,56 | -0,85% | - |
| 29.11.2024 | 2,63 | 2,66 | 2,55 | 2,58 | -1,72% | - |
| 28.11.2024 | 2,58 | 2,66 | 2,58 | 2,62 | 0,65% | - |
| 27.11.2024 | 2,59 | 2,62 | 2,55 | 2,61 | 0,46% | - |
| 26.11.2024 | 2,68 | 2,69 | 2,58 | 2,59 | -3,53% | - |
| 25.11.2024 | 2,61 | 2,70 | 2,60 | 2,69 | 3,38% | - |
| 22.11.2024 | 2,62 | 2,65 | 2,59 | 2,60 | -0,76% | - |
| 21.11.2024 | 2,63 | 2,66 | 2,59 | 2,62 | -0,49% | - |
| 20.11.2024 | 2,70 | 2,70 | 2,60 | 2,63 | -0,08% | - |
| 19.11.2024 | 2,68 | 2,70 | 2,59 | 2,64 | -1,42% | - |
| 18.11.2024 | 2,63 | 2,72 | 2,62 | 2,67 | 0,68% | - |
| 15.11.2024 | 2,58 | 2,67 | 2,54 | 2,66 | 2,59% | - |
| 14.11.2024 | 2,45 | 2,60 | 2,43 | 2,59 | 5,42% | - |
| 13.11.2024 | 2,48 | 2,48 | 2,40 | 2,46 | -1,21% | - |
| 12.11.2024 | 2,61 | 2,61 | 2,44 | 2,49 | -5,33% | - |
| 11.11.2024 | 2,55 | 2,63 | 2,52 | 2,63 | 3,14% | - |
| 08.11.2024 | 2,60 | 2,62 | 2,54 | 2,55 | -2,49% | - |
| 07.11.2024 | 2,57 | 2,62 | 2,51 | 2,61 | 1,83% | - |
| 06.11.2024 | 2,71 | 2,72 | 2,46 | 2,56 | -5,42% | - |
| 05.11.2024 | 2,70 | 2,72 | 2,67 | 2,71 | 0,63% | 1.772,00 |
| 04.11.2024 | 2,70 | 2,74 | 2,68 | 2,69 | 0,19% | - |
| 01.11.2024 | 2,70 | 2,72 | 2,67 | 2,69 | -0,52% | - |
| 31.10.2024 | 2,71 | 2,74 | 2,68 | 2,70 | -1,75% | - |
| 30.10.2024 | 2,71 | 2,78 | 2,69 | 2,75 | 1,36% | - |
| 29.10.2024 | 2,72 | 2,80 | 2,71 | 2,71 | -1,45% | - |
| 28.10.2024 | 2,71 | 2,77 | 2,70 | 2,75 | 0,66% | - |
| 25.10.2024 | 2,76 | 2,77 | 2,69 | 2,74 | 0,63% | - |
| 24.10.2024 | 2,73 | 2,80 | 2,69 | 2,72 | -0,18% | - |
| 23.10.2024 | 2,72 | 2,78 | 2,69 | 2,72 | 0,18% | - |
| 22.10.2024 | 2,75 | 2,79 | 2,69 | 2,72 | -1,45% | - |
| 21.10.2024 | 2,76 | 2,78 | 2,73 | 2,76 | -0,18% | - |
| 18.10.2024 | 2,74 | 2,79 | 2,73 | 2,76 | 2,52% | - |
| 17.10.2024 | 2,72 | 2,76 | 2,69 | 2,70 | -2,11% | - |
| 16.10.2024 | 2,73 | 2,76 | 2,68 | 2,75 | 2,34% | - |
| 15.10.2024 | 2,72 | 2,77 | 2,68 | 2,69 | -0,92% | - |
| 14.10.2024 | 2,71 | 2,75 | 2,69 | 2,72 | 0,07% | - |
| 11.10.2024 | 2,70 | 2,75 | 2,67 | 2,71 | 0,30% | - |
| 10.10.2024 | 2,70 | 2,73 | 2,66 | 2,71 | 0,11% | - |
| 09.10.2024 | 2,66 | 2,72 | 2,66 | 2,70 | 2,74% | - |
| 08.10.2024 | 2,72 | 2,73 | 2,63 | 2,63 | -2,59% | - |
| 07.10.2024 | 2,72 | 2,76 | 2,66 | 2,70 | -0,66% | - |
| 04.10.2024 | 2,68 | 2,78 | 2,66 | 2,72 | 1,49% | - |
| 03.10.2024 | 2,69 | 2,72 | 2,64 | 2,68 | -0,37% | - |
| 02.10.2024 | 2,73 | 2,74 | 2,65 | 2,69 | -1,47% | - |
| 01.10.2024 | 2,77 | 2,79 | 2,70 | 2,73 | -1,62% | - |
| 30.09.2024 | 2,81 | 2,87 | 2,74 | 2,77 | -2,36% | - |
| 27.09.2024 | 2,77 | 2,88 | 2,76 | 2,84 | 1,32% | - |
| 26.09.2024 | 2,64 | 2,83 | 2,64 | 2,80 | 5,85% | - |
| 25.09.2024 | 2,74 | 2,75 | 2,63 | 2,65 | -3,53% | - |
| 24.09.2024 | 2,67 | 2,78 | 2,67 | 2,75 | 1,86% | - |
| 23.09.2024 | 2,63 | 2,72 | 2,59 | 2,70 | 1,20% | - |
| 20.09.2024 | 2,70 | 2,71 | 2,60 | 2,66 | -1,66% | - |
| 19.09.2024 | 2,65 | 2,73 | 2,62 | 2,71 | 1,42% | - |
| 18.09.2024 | 2,61 | 2,67 | 2,59 | 2,67 | 2,38% | - |
| 17.09.2024 | 2,51 | 2,63 | 2,50 | 2,61 | 4,11% | - |
| 16.09.2024 | 2,62 | 2,62 | 2,50 | 2,51 | -4,13% | - |
| 13.09.2024 | 2,45 | 2,62 | 2,45 | 2,61 | 6,44% | - |