2,590€
1,65%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,60 | 2,64 | 2,59 | 2,63 | 1,27% | - |
| 24.04.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 2,44% | - |
| 23.04.2025 | 2,56 | 2,57 | 2,52 | 2,54 | -1,51% | - |
| 22.04.2025 | 2,50 | 2,58 | 2,46 | 2,58 | 2,87% | - |
| 17.04.2025 | 2,48 | 2,52 | 2,45 | 2,51 | 2,29% | - |
| 16.04.2025 | 2,48 | 2,49 | 2,43 | 2,45 | -1,49% | - |
| 15.04.2025 | 2,48 | 2,53 | 2,48 | 2,49 | 0,12% | - |
| 14.04.2025 | 2,48 | 2,52 | 2,46 | 2,48 | 0,65% | - |
| 11.04.2025 | 2,43 | 2,50 | 2,40 | 2,47 | 0,78% | - |
| 10.04.2025 | 2,54 | 2,61 | 2,39 | 2,45 | -7,38% | - |
| 09.04.2025 | 2,45 | 2,67 | 2,41 | 2,64 | 7,83% | - |
| 08.04.2025 | 2,51 | 2,56 | 2,42 | 2,45 | -1,57% | - |
| 07.04.2025 | 2,41 | 2,59 | 2,30 | 2,49 | 1,84% | - |
| 04.04.2025 | 2,50 | 2,52 | 2,37 | 2,45 | -2,20% | - |
| 03.04.2025 | 2,56 | 2,58 | 2,50 | 2,50 | -2,84% | - |
| 02.04.2025 | 2,58 | 2,62 | 2,53 | 2,57 | -0,39% | - |
| 01.04.2025 | 2,60 | 2,62 | 2,57 | 2,58 | -0,77% | - |
| 31.03.2025 | 2,66 | 2,66 | 2,56 | 2,60 | -1,33% | - |
| 28.03.2025 | 2,71 | 2,74 | 2,63 | 2,64 | -2,55% | - |
| 27.03.2025 | 2,70 | 2,75 | 2,63 | 2,71 | 0,15% | - |
| 26.03.2025 | 2,74 | 2,76 | 2,70 | 2,70 | -1,53% | - |
| 25.03.2025 | 2,72 | 2,75 | 2,71 | 2,75 | 0,99% | - |
| 24.03.2025 | 2,76 | 2,79 | 2,71 | 2,72 | -0,88% | - |
| 21.03.2025 | 2,77 | 2,79 | 2,72 | 2,74 | -1,19% | - |
| 20.03.2025 | 2,83 | 2,85 | 2,75 | 2,78 | -1,87% | - |
| 19.03.2025 | 2,88 | 2,88 | 2,81 | 2,83 | -1,74% | - |
| 18.03.2025 | 2,84 | 2,91 | 2,83 | 2,88 | 1,41% | - |
| 17.03.2025 | 2,81 | 2,87 | 2,80 | 2,84 | 0,71% | - |
| 14.03.2025 | 2,80 | 2,86 | 2,74 | 2,82 | 1,55% | - |
| 13.03.2025 | 2,80 | 2,82 | 2,77 | 2,78 | -0,82% | - |
| 12.03.2025 | 2,79 | 2,84 | 2,75 | 2,80 | 0,47% | - |
| 11.03.2025 | 2,84 | 2,85 | 2,75 | 2,79 | -1,35% | - |
| 10.03.2025 | 2,84 | 2,88 | 2,78 | 2,82 | -0,14% | - |
| 07.03.2025 | 2,88 | 2,88 | 2,80 | 2,83 | -0,46% | - |
| 06.03.2025 | 2,73 | 2,87 | 2,72 | 2,84 | 3,27% | - |
| 05.03.2025 | 2,66 | 2,79 | 2,65 | 2,75 | 2,88% | - |
| 04.03.2025 | 2,84 | 2,88 | 2,64 | 2,67 | -5,88% | - |
| 03.03.2025 | 2,66 | 2,94 | 2,66 | 2,84 | 7,05% | - |
| 28.02.2025 | 2,78 | 2,81 | 2,58 | 2,65 | -4,22% | - |
| 27.02.2025 | 2,81 | 2,84 | 2,77 | 2,77 | -1,00% | - |
| 26.02.2025 | 2,87 | 2,89 | 2,79 | 2,80 | -1,93% | - |
| 25.02.2025 | 2,86 | 2,88 | 2,83 | 2,85 | 0,00% | - |
| 24.02.2025 | 2,80 | 2,87 | 2,79 | 2,85 | 2,88% | - |
| 21.02.2025 | 2,73 | 2,81 | 2,73 | 2,77 | 1,13% | - |
| 20.02.2025 | 2,68 | 2,77 | 2,68 | 2,74 | 2,31% | - |
| 19.02.2025 | 2,74 | 2,74 | 2,67 | 2,68 | -2,12% | - |
| 18.02.2025 | 2,72 | 2,74 | 2,71 | 2,74 | 0,66% | - |
| 17.02.2025 | 2,71 | 2,74 | 2,70 | 2,72 | 0,82% | - |
| 14.02.2025 | 2,69 | 2,74 | 2,67 | 2,70 | 0,75% | - |
| 13.02.2025 | 2,63 | 2,70 | 2,60 | 2,68 | 2,88% | - |
| 12.02.2025 | 2,63 | 2,64 | 2,60 | 2,60 | -0,95% | - |
| 11.02.2025 | 2,62 | 2,63 | 2,59 | 2,63 | 0,19% | - |
| 10.02.2025 | 2,65 | 2,66 | 2,61 | 2,62 | -0,38% | - |
| 07.02.2025 | 2,65 | 2,68 | 2,62 | 2,63 | -0,27% | - |
| 06.02.2025 | 2,60 | 2,67 | 2,56 | 2,64 | 1,81% | - |
| 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% | - |