2,625€
1,43%
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 | 2,59 | 2,63 | 2,59 | 2,62 | 1,20% | - |
| 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 |
| 21.02.2025 | 2,76 | 2,82 | 2,76 | 2,79 | 1,82% | 645.332,00 |
| 20.02.2025 | 2,68 | 2,78 | 2,68 | 2,74 | 2,24% | 777.732,00 |
| 19.02.2025 | 2,74 | 2,74 | 2,67 | 2,68 | -2,01% | 466.174,00 |
| 18.02.2025 | 2,73 | 2,75 | 2,71 | 2,74 | 0,74% | 445.421,00 |
| 17.02.2025 | 2,73 | 2,73 | 2,70 | 2,72 | 0,18% | 365.095,00 |
| 14.02.2025 | 2,68 | 2,75 | 2,67 | 2,71 | 0,74% | 610.795,00 |
| 13.02.2025 | 2,65 | 2,70 | 2,65 | 2,69 | 2,67% | 715.735,00 |
| 12.02.2025 | 2,62 | 2,63 | 2,60 | 2,62 | 0,00% | 363.383,00 |
| 11.02.2025 | 2,63 | 2,63 | 2,59 | 2,62 | 0,00% | 371.597,00 |
| 10.02.2025 | 2,65 | 2,66 | 2,61 | 2,62 | -0,76% | 351.185,00 |
| 07.02.2025 | 2,66 | 2,68 | 2,62 | 2,64 | -0,19% | 468.514,00 |
| 06.02.2025 | 2,60 | 2,67 | 2,55 | 2,65 | 2,32% | 507.635,00 |
| 05.02.2025 | 2,62 | 2,62 | 2,56 | 2,59 | -1,15% | 477.803,00 |
| 04.02.2025 | 2,60 | 2,62 | 2,55 | 2,62 | 0,77% | 753.412,00 |
| 03.02.2025 | 2,56 | 2,61 | 2,52 | 2,60 | -2,26% | 1.022.269,00 |
| 31.01.2025 | 2,70 | 2,70 | 2,64 | 2,66 | -1,12% | 453.848,00 |
| 30.01.2025 | 2,62 | 2,70 | 2,62 | 2,69 | 2,48% | 576.327,00 |
| 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 |