3,124€
-1,58%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,16 | 3,18 | 3,10 | 3,11 | -1,95% | - |
| 15.07.2025 | 3,16 | 3,21 | 3,16 | 3,17 | 1,15% | 493.021,00 |
| 14.07.2025 | 3,13 | 3,18 | 3,13 | 3,14 | -1,01% | 485.510,00 |
| 11.07.2025 | 3,19 | 3,20 | 3,17 | 3,17 | -0,63% | 420.804,00 |
| 10.07.2025 | 3,18 | 3,21 | 3,14 | 3,19 | 0,57% | 544.947,00 |
| 09.07.2025 | 3,17 | 3,22 | 3,15 | 3,17 | 0,19% | 635.094,00 |
| 08.07.2025 | 3,04 | 3,18 | 3,03 | 3,17 | 4,70% | 746.347,00 |
| 07.07.2025 | 3,04 | 3,07 | 3,02 | 3,02 | -1,11% | 365.315,00 |
| 04.07.2025 | 3,05 | 3,07 | 3,04 | 3,06 | -0,52% | 256.667,00 |
| 03.07.2025 | 3,08 | 3,13 | 3,06 | 3,07 | 0,52% | 430.373,00 |
| 02.07.2025 | 2,98 | 3,08 | 2,98 | 3,06 | 3,38% | 402.930,00 |
| 01.07.2025 | 2,93 | 2,97 | 2,88 | 2,96 | 1,23% | 393.941,00 |
| 30.06.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -4,38% | 457.778,00 |
| 27.06.2025 | 3,00 | 3,06 | 2,99 | 3,06 | 3,31% | 504.394,00 |
| 26.06.2025 | 2,97 | 3,01 | 2,95 | 2,96 | -0,07% | 275.279,00 |
| 25.06.2025 | 2,98 | 2,98 | 2,94 | 2,96 | -0,13% | 467.751,00 |
| 24.06.2025 | 2,99 | 3,03 | 2,96 | 2,96 | 0,82% | 566.525,00 |
| 23.06.2025 | 2,98 | 3,00 | 2,93 | 2,94 | -2,26% | 642.777,00 |
| 20.06.2025 | 3,01 | 3,06 | 3,00 | 3,01 | 0,20% | 1.354.345,00 |
| 19.06.2025 | 3,00 | 3,02 | 2,99 | 3,00 | -0,33% | 504.444,00 |
| 18.06.2025 | 3,05 | 3,05 | 3,01 | 3,01 | -1,12% | 435.713,00 |
| 17.06.2025 | 3,07 | 3,09 | 3,03 | 3,05 | -1,17% | 421.650,00 |
| 16.06.2025 | 3,08 | 3,11 | 3,08 | 3,08 | -0,39% | 388.040,00 |
| 13.06.2025 | 3,16 | 3,17 | 3,07 | 3,09 | -4,33% | 907.293,00 |
| 12.06.2025 | 3,23 | 3,26 | 3,18 | 3,23 | -0,55% | 639.280,00 |
| 11.06.2025 | 3,19 | 3,28 | 3,19 | 3,25 | 2,20% | 1.032.347,00 |
| 10.06.2025 | 3,14 | 3,19 | 3,11 | 3,18 | 2,12% | 871.894,00 |
| 09.06.2025 | 3,10 | 3,12 | 3,07 | 3,12 | 1,10% | 711.797,00 |
| 06.06.2025 | 3,02 | 3,13 | 3,01 | 3,08 | 2,19% | 969.930,00 |
| 05.06.2025 | 3,03 | 3,10 | 3,01 | 3,02 | 0,67% | 1.014.972,00 |
| 04.06.2025 | 2,95 | 3,02 | 2,94 | 3,00 | 2,67% | 1.157.892,00 |
| 03.06.2025 | 2,89 | 2,92 | 2,84 | 2,92 | 1,18% | 361.633,00 |
| 02.06.2025 | 2,92 | 2,93 | 2,84 | 2,88 | -1,70% | 411.076,00 |
| 30.05.2025 | 2,92 | 2,94 | 2,89 | 2,93 | 1,31% | 1.131.400,00 |
| 29.05.2025 | 2,89 | 2,95 | 2,89 | 2,90 | 0,84% | 765.471,00 |
| 28.05.2025 | 2,84 | 2,88 | 2,83 | 2,87 | 1,63% | 405.876,00 |
| 27.05.2025 | 2,83 | 2,84 | 2,81 | 2,83 | -0,14% | 287.822,00 |
| 26.05.2025 | 2,76 | 2,84 | 2,76 | 2,83 | 2,76% | 241.115,00 |
| 23.05.2025 | 2,82 | 2,87 | 2,74 | 2,75 | -2,55% | 442.266,00 |
| 22.05.2025 | 2,86 | 2,88 | 2,82 | 2,83 | -1,81% | 255.678,00 |
| 21.05.2025 | 2,88 | 2,90 | 2,87 | 2,88 | -0,21% | 250.074,00 |
| 20.05.2025 | 2,88 | 2,91 | 2,86 | 2,88 | 0,07% | 615.602,00 |
| 19.05.2025 | 2,81 | 2,89 | 2,80 | 2,88 | 2,34% | 541.561,00 |
| 16.05.2025 | 2,88 | 2,90 | 2,78 | 2,82 | -2,02% | 539.103,00 |
| 15.05.2025 | 2,85 | 2,89 | 2,85 | 2,87 | 0,56% | 397.857,00 |
| 14.05.2025 | 2,87 | 2,88 | 2,83 | 2,86 | -0,76% | 529.147,00 |
| 13.05.2025 | 2,83 | 2,88 | 2,82 | 2,88 | 1,98% | 608.880,00 |
| 12.05.2025 | 2,72 | 2,87 | 2,72 | 2,82 | 5,06% | 1.106.910,00 |
| 09.05.2025 | 2,63 | 2,72 | 2,59 | 2,69 | 2,05% | 651.758,00 |
| 08.05.2025 | 2,57 | 2,64 | 2,54 | 2,63 | 2,49% | 443.136,00 |
| 07.05.2025 | 2,57 | 2,62 | 2,56 | 2,57 | -0,54% | 381.727,00 |
| 06.05.2025 | 2,65 | 2,66 | 2,54 | 2,58 | -2,56% | 544.481,00 |
| 05.05.2025 | 2,66 | 2,69 | 2,63 | 2,65 | 0,38% | 281.982,00 |
| 02.05.2025 | 2,65 | 2,70 | 2,63 | 2,64 | 0,84% | 452.674,00 |
| 30.04.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 0,54% | 519.421,00 |
| 29.04.2025 | 2,61 | 2,64 | 2,59 | 2,61 | -0,46% | 373.609,00 |
| 28.04.2025 | 2,64 | 2,68 | 2,61 | 2,62 | 0,00% | 808.393,00 |
| 25.04.2025 | 2,59 | 2,63 | 2,59 | 2,62 | 1,16% | 350.705,00 |
| 24.04.2025 | 2,54 | 2,60 | 2,54 | 2,59 | 1,81% | 407.188,00 |
| 23.04.2025 | 2,56 | 2,58 | 2,53 | 2,54 | -0,78% | 440.615,00 |
| 22.04.2025 | 2,50 | 2,56 | 2,46 | 2,56 | 2,40% | 498.607,00 |
| 17.04.2025 | 2,48 | 2,50 | 2,45 | 2,50 | 0,89% | 330.177,00 |
| 16.04.2025 | 2,48 | 2,49 | 2,43 | 2,48 | -0,40% | 624.198,00 |
| 15.04.2025 | 2,50 | 2,53 | 2,47 | 2,49 | 0,00% | 386.105,00 |
| 14.04.2025 | 2,53 | 2,53 | 2,47 | 2,49 | 1,22% | 353.351,00 |
| 11.04.2025 | 2,44 | 2,46 | 2,40 | 2,46 | 1,07% | 406.952,00 |
| 10.04.2025 | 2,62 | 2,62 | 2,42 | 2,43 | 0,16% | 797.845,00 |
| 09.04.2025 | 2,44 | 2,47 | 2,41 | 2,43 | -2,17% | 1.012.575,00 |
| 08.04.2025 | 2,55 | 2,56 | 2,48 | 2,48 | 0,16% | 654.702,00 |
| 07.04.2025 | 2,35 | 2,54 | 2,33 | 2,48 | 0,40% | 1.154.512,00 |
| 04.04.2025 | 2,50 | 2,52 | 2,37 | 2,47 | -1,40% | 1.272.027,00 |
| 03.04.2025 | 2,54 | 2,59 | 2,51 | 2,51 | -2,53% | 613.144,00 |
| 02.04.2025 | 2,57 | 2,62 | 2,53 | 2,57 | -0,58% | 488.590,00 |
| 01.04.2025 | 2,62 | 2,62 | 2,57 | 2,59 | -0,19% | 459.010,00 |
| 31.03.2025 | 2,63 | 2,63 | 2,56 | 2,59 | -1,89% | 747.162,00 |
| 28.03.2025 | 2,70 | 2,74 | 2,64 | 2,64 | -2,58% | 616.735,00 |
| 27.03.2025 | 2,68 | 2,72 | 2,62 | 2,71 | -0,18% | 560.446,00 |
| 26.03.2025 | 2,77 | 2,77 | 2,71 | 2,72 | -0,91% | 374.440,00 |
| 25.03.2025 | 2,72 | 2,76 | 2,72 | 2,74 | 0,92% | 249.046,00 |
| 24.03.2025 | 2,76 | 2,76 | 2,70 | 2,72 | -1,09% | 656.462,00 |
| 21.03.2025 | 2,76 | 2,78 | 2,72 | 2,75 | -1,08% | 889.136,00 |
| 20.03.2025 | 2,85 | 2,85 | 2,76 | 2,78 | -1,77% | 411.425,00 |
| 19.03.2025 | 2,87 | 2,87 | 2,81 | 2,83 | -1,91% | 392.236,00 |
| 18.03.2025 | 2,86 | 2,92 | 2,83 | 2,88 | 1,95% | 592.062,00 |
| 17.03.2025 | 2,84 | 2,87 | 2,82 | 2,83 | 0,53% | 314.427,00 |
| 14.03.2025 | 2,77 | 2,85 | 2,74 | 2,81 | 1,08% | 502.439,00 |
| 13.03.2025 | 2,80 | 2,81 | 2,77 | 2,78 | -0,71% | 373.282,00 |
| 12.03.2025 | 2,81 | 2,82 | 2,77 | 2,80 | 1,08% | 401.140,00 |
| 11.03.2025 | 2,82 | 2,85 | 2,75 | 2,77 | -1,95% | 625.988,00 |
| 10.03.2025 | 2,88 | 2,88 | 2,77 | 2,83 | -0,88% | 638.325,00 |
| 07.03.2025 | 2,80 | 2,86 | 2,80 | 2,85 | -0,35% | 475.488,00 |
| 06.03.2025 | 2,78 | 2,87 | 2,77 | 2,86 | 4,76% | 857.645,00 |
| 05.03.2025 | 2,75 | 2,80 | 2,71 | 2,73 | 3,21% | 816.791,00 |
| 04.03.2025 | 2,83 | 2,83 | 2,64 | 2,65 | -7,52% | 1.042.312,00 |
| 03.03.2025 | 2,67 | 2,95 | 2,66 | 2,86 | 7,72% | 1.679.625,00 |
| 28.02.2025 | 2,74 | 2,74 | 2,58 | 2,66 | -4,84% | 2.302.725,00 |
| 27.02.2025 | 2,80 | 2,82 | 2,77 | 2,79 | -1,06% | 434.862,00 |
| 26.02.2025 | 2,86 | 2,89 | 2,80 | 2,82 | -0,88% | 589.291,00 |
| 25.02.2025 | 2,87 | 2,88 | 2,83 | 2,85 | -0,87% | 632.082,00 |
| 24.02.2025 | 2,80 | 2,87 | 2,80 | 2,87 | 2,87% | 694.061,00 |