2,620€
0,38%
Echtzeit-Aktienkurs GESTAMP AUTOMOCION EO-,50
Bid:
Ask:
Aktienkurse zur GESTAMP AUTOMOCION EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 2,64 | 2,64 | 2,60 | 2,62 | 0,38% | 343.152,00 |
| 28.01.2025 | 2,61 | 2,65 | 2,60 | 2,61 | -0,57% | 675.415,00 |
| 27.01.2025 | 2,60 | 2,66 | 2,59 | 2,63 | -0,38% | 576.530,00 |
| 24.01.2025 | 2,61 | 2,67 | 2,61 | 2,64 | 2,13% | 936.198,00 |
| 23.01.2025 | 2,53 | 2,60 | 2,53 | 2,58 | 1,78% | 891.108,00 |
| 22.01.2025 | 2,53 | 2,56 | 2,52 | 2,54 | 0,00% | 442.053,00 |
| 21.01.2025 | 2,52 | 2,54 | 2,50 | 2,54 | 0,00% | 401.885,00 |
| 20.01.2025 | 2,50 | 2,55 | 2,49 | 2,54 | 1,20% | 605.165,00 |
| 17.01.2025 | 2,48 | 2,54 | 2,48 | 2,51 | 1,01% | 676.224,00 |
| 16.01.2025 | 2,53 | 2,54 | 2,47 | 2,48 | -1,20% | 705.120,00 |
| 15.01.2025 | 2,47 | 2,51 | 2,46 | 2,51 | 2,45% | 805.217,00 |
| 14.01.2025 | 2,42 | 2,47 | 2,42 | 2,45 | 2,08% | 666.416,00 |
| 13.01.2025 | 2,36 | 2,41 | 2,36 | 2,40 | 2,13% | 572.281,00 |
| 10.01.2025 | 2,37 | 2,39 | 2,34 | 2,35 | -1,26% | 1.037.905,00 |
| 09.01.2025 | 2,43 | 2,44 | 2,38 | 2,38 | -2,46% | 1.469.797,00 |
| 08.01.2025 | 2,52 | 2,52 | 2,43 | 2,44 | -2,79% | 839.553,00 |
| 07.01.2025 | 2,51 | 2,53 | 2,47 | 2,51 | 0,40% | 767.063,00 |
| 06.01.2025 | 2,51 | 2,54 | 2,48 | 2,50 | 0,81% | 644.131,00 |
| 03.01.2025 | 2,47 | 2,58 | 2,46 | 2,48 | 0,61% | 1.090.061,00 |
| 02.01.2025 | 2,48 | 2,51 | 2,45 | 2,47 | -0,60% | 548.433,00 |
| 31.12.2024 | 2,41 | 2,48 | 2,41 | 2,48 | 2,90% | 436.105,00 |
| 30.12.2024 | 2,40 | 2,43 | 2,40 | 2,41 | -0,62% | 717.844,00 |
| 27.12.2024 | 2,40 | 2,44 | 2,40 | 2,43 | 0,62% | 637.553,00 |
| 24.12.2024 | 2,40 | 2,41 | 2,39 | 2,41 | 0,84% | 231.965,00 |
| 23.12.2024 | 2,40 | 2,40 | 2,36 | 2,39 | -0,42% | 894.197,00 |
| 20.12.2024 | 2,40 | 2,41 | 2,37 | 2,40 | 0,00% | 1.271.235,00 |
| 19.12.2024 | 2,43 | 2,44 | 2,39 | 2,40 | -2,24% | 1.203.416,00 |
| 18.12.2024 | 2,48 | 2,48 | 2,43 | 2,46 | 0,20% | 947.439,00 |
| 17.12.2024 | 2,50 | 2,54 | 2,45 | 2,45 | -2,97% | 704.134,00 |
| 16.12.2024 | 2,57 | 2,60 | 2,52 | 2,53 | -2,32% | 522.089,00 |
| 13.12.2024 | 2,58 | 2,62 | 2,57 | 2,59 | 0,39% | 621.129,00 |
| 12.12.2024 | 2,54 | 2,61 | 2,54 | 2,58 | 0,78% | 900.468,00 |
| 11.12.2024 | 2,55 | 2,59 | 2,54 | 2,56 | 0,00% | 651.437,00 |
| 10.12.2024 | 2,55 | 2,57 | 2,54 | 2,56 | 0,00% | 541.278,00 |
| 09.12.2024 | 2,49 | 2,58 | 2,48 | 2,56 | 4,29% | 950.178,00 |
| 06.12.2024 | 2,45 | 2,50 | 2,45 | 2,45 | -0,61% | 564.048,00 |
| 05.12.2024 | 2,39 | 2,47 | 2,39 | 2,47 | 3,14% | 1.067.321,00 |
| 04.12.2024 | 2,38 | 2,42 | 2,36 | 2,39 | 1,06% | 1.589.211,00 |
| 03.12.2024 | 2,52 | 2,52 | 2,33 | 2,37 | -7,25% | 3.493.753,00 |
| 02.12.2024 | 2,56 | 2,59 | 2,54 | 2,55 | -1,16% | 829.785,00 |
| 29.11.2024 | 2,63 | 2,63 | 2,57 | 2,58 | -1,53% | 652.087,00 |
| 28.11.2024 | 2,61 | 2,64 | 2,61 | 2,62 | 0,77% | 556.937,00 |
| 27.11.2024 | 2,62 | 2,62 | 2,56 | 2,60 | 0,19% | 461.221,00 |
| 26.11.2024 | 2,64 | 2,64 | 2,59 | 2,60 | -2,26% | 622.988,00 |
| 25.11.2024 | 2,66 | 2,67 | 2,62 | 2,66 | 0,76% | 1.058.534,00 |
| 22.11.2024 | 2,62 | 2,64 | 2,59 | 2,64 | 0,96% | 1.478.189,00 |
| 21.11.2024 | 2,63 | 2,63 | 2,60 | 2,61 | -0,38% | 658.008,00 |
| 20.11.2024 | 2,64 | 2,64 | 2,62 | 2,62 | -0,57% | 926.235,00 |
| 19.11.2024 | 2,68 | 2,69 | 2,61 | 2,64 | -1,68% | 836.677,00 |
| 18.11.2024 | 2,66 | 2,70 | 2,65 | 2,68 | 0,94% | 906.247,00 |
| 15.11.2024 | 2,55 | 2,66 | 2,55 | 2,66 | 3,91% | 1.067.410,00 |
| 14.11.2024 | 2,45 | 2,57 | 2,44 | 2,56 | 4,29% | 1.116.599,00 |
| 13.11.2024 | 2,43 | 2,46 | 2,42 | 2,45 | 0,20% | 1.906.524,00 |
| 12.11.2024 | 2,54 | 2,57 | 2,45 | 2,45 | -5,60% | 2.346.958,00 |
| 11.11.2024 | 2,56 | 2,61 | 2,54 | 2,59 | 1,97% | 1.355.582,00 |
| 08.11.2024 | 2,62 | 2,62 | 2,54 | 2,54 | -2,31% | 1.551.132,00 |
| 07.11.2024 | 2,54 | 2,61 | 2,53 | 2,60 | 3,38% | 1.763.271,00 |
| 06.11.2024 | 2,65 | 2,65 | 2,47 | 2,52 | -6,68% | 4.411.155,00 |
| 05.11.2024 | 2,69 | 2,70 | 2,68 | 2,70 | 0,00% | 719.153,00 |
| 04.11.2024 | 2,69 | 2,73 | 2,69 | 2,70 | 0,00% | 455.776,00 |
| 01.11.2024 | 2,70 | 2,71 | 2,68 | 2,70 | -0,19% | 534.382,00 |
| 31.10.2024 | 2,70 | 2,72 | 2,69 | 2,70 | -0,37% | 782.234,00 |
| 30.10.2024 | 2,71 | 2,77 | 2,70 | 2,71 | -0,18% | 2.342.966,00 |
| 29.10.2024 | 2,74 | 2,79 | 2,72 | 2,72 | -1,27% | 1.278.002,00 |
| 28.10.2024 | 2,75 | 2,77 | 2,71 | 2,75 | 0,36% | 1.298.926,00 |
| 25.10.2024 | 2,72 | 2,75 | 2,69 | 2,74 | 0,74% | 1.339.104,00 |
| 24.10.2024 | 2,71 | 2,78 | 2,71 | 2,72 | -0,18% | 835.776,00 |
| 23.10.2024 | 2,78 | 2,78 | 2,70 | 2,73 | 0,37% | 791.818,00 |
| 22.10.2024 | 2,76 | 2,76 | 2,70 | 2,72 | -1,27% | 592.221,00 |
| 21.10.2024 | 2,76 | 2,78 | 2,74 | 2,75 | -0,36% | 665.303,00 |
| 18.10.2024 | 2,69 | 2,78 | 2,69 | 2,76 | 2,41% | 1.539.542,00 |
| 17.10.2024 | 2,71 | 2,73 | 2,69 | 2,70 | -0,55% | 2.933.003,00 |
| 16.10.2024 | 2,71 | 2,74 | 2,70 | 2,71 | -1,09% | 497.079,00 |
| 15.10.2024 | 2,70 | 2,75 | 2,69 | 2,74 | 1,11% | 609.784,00 |
| 14.10.2024 | 2,71 | 2,73 | 2,68 | 2,71 | 0,00% | 363.110,00 |
| 11.10.2024 | 2,71 | 2,73 | 2,69 | 2,71 | 0,37% | 357.971,00 |
| 10.10.2024 | 2,72 | 2,72 | 2,68 | 2,70 | 0,00% | 284.850,00 |
| 09.10.2024 | 2,66 | 2,71 | 2,65 | 2,70 | 1,31% | 234.283,00 |
| 08.10.2024 | 2,69 | 2,69 | 2,65 | 2,67 | -1,66% | 424.243,00 |
| 07.10.2024 | 2,76 | 2,76 | 2,67 | 2,71 | -1,45% | 469.442,00 |
| 04.10.2024 | 2,69 | 2,76 | 2,68 | 2,75 | 2,61% | 522.489,00 |
| 03.10.2024 | 2,69 | 2,72 | 2,65 | 2,68 | -0,37% | 344.111,00 |
| 02.10.2024 | 2,71 | 2,71 | 2,67 | 2,69 | -1,28% | 640.457,00 |
| 01.10.2024 | 2,76 | 2,79 | 2,72 | 2,73 | -1,45% | 545.280,00 |
| 30.09.2024 | 2,83 | 2,85 | 2,76 | 2,77 | -2,98% | 905.336,00 |
| 27.09.2024 | 2,81 | 2,86 | 2,81 | 2,85 | 1,79% | 669.403,00 |
| 26.09.2024 | 2,67 | 2,82 | 2,67 | 2,80 | 5,66% | 916.356,00 |
| 25.09.2024 | 2,71 | 2,73 | 2,65 | 2,65 | -1,85% | 523.074,00 |
| 24.09.2024 | 2,71 | 2,77 | 2,70 | 2,70 | 0,37% | 950.102,00 |
| 23.09.2024 | 2,64 | 2,71 | 2,61 | 2,69 | 2,48% | 638.517,00 |
| 20.09.2024 | 2,68 | 2,70 | 2,62 | 2,63 | -2,23% | 842.239,00 |
| 19.09.2024 | 2,67 | 2,71 | 2,67 | 2,69 | 2,29% | 550.359,00 |
| 18.09.2024 | 2,61 | 2,64 | 2,60 | 2,63 | 0,57% | 320.689,00 |
| 17.09.2024 | 2,53 | 2,62 | 2,53 | 2,61 | 2,96% | 419.427,00 |
| 16.09.2024 | 2,59 | 2,59 | 2,52 | 2,54 | -1,93% | 436.814,00 |
| 13.09.2024 | 2,53 | 2,60 | 2,50 | 2,59 | 4,02% | 760.240,00 |
| 12.09.2024 | 2,49 | 2,51 | 2,47 | 2,49 | 0,40% | 381.722,00 |
| 11.09.2024 | 2,50 | 2,51 | 2,46 | 2,48 | 0,00% | 345.791,00 |
| 10.09.2024 | 2,52 | 2,53 | 2,46 | 2,48 | -1,98% | 741.014,00 |
| 09.09.2024 | 2,56 | 2,59 | 2,52 | 2,53 | -0,98% | 300.970,00 |