2,963€
0,25%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,93 | 3,00 | 2,90 | 2,96 | 0,68% | 459.190,00 |
| 19.10.2026 | 2,98 | 2,98 | 2,91 | 2,94 | -1,68% | 154.587,00 |
| 16.10.2026 | 2,85 | 3,01 | 2,85 | 2,99 | 4,92% | 359.119,00 |
| 15.10.2026 | 2,87 | 2,89 | 2,82 | 2,85 | -2,23% | 1.038.817,00 |
| 14.10.2026 | 2,88 | 2,92 | 2,87 | 2,91 | 1,39% | 161.352,00 |
| 13.10.2026 | 2,86 | 2,87 | 2,83 | 2,87 | 0,70% | 164.555,00 |
| 12.10.2026 | 2,95 | 2,95 | 2,85 | 2,85 | -2,56% | 204.897,00 |
| 09.10.2026 | 2,93 | 2,96 | 2,90 | 2,93 | 0,69% | 160.251,00 |
| 08.10.2026 | 3,03 | 3,03 | 2,88 | 2,91 | -4,60% | 331.566,00 |
| 07.10.2026 | 3,02 | 3,09 | 3,02 | 3,05 | 0,66% | 227.860,00 |
| 06.10.2026 | 2,97 | 3,05 | 2,97 | 3,03 | 0,67% | 177.149,00 |
| 05.10.2026 | 3,02 | 3,04 | 3,00 | 3,01 | -0,17% | 117.341,00 |
| 02.10.2026 | 2,98 | 3,04 | 2,98 | 3,01 | 1,18% | 128.986,00 |
| 01.10.2026 | 3,04 | 3,04 | 2,97 | 2,98 | -2,14% | 230.222,00 |
| 30.09.2026 | 2,98 | 3,07 | 2,98 | 3,04 | 0,33% | 137.920,00 |
| 29.09.2026 | 3,04 | 3,07 | 3,03 | 3,03 | -0,33% | 121.090,00 |
| 28.09.2026 | 3,10 | 3,10 | 3,04 | 3,04 | -1,30% | 156.142,00 |
| 25.09.2026 | 3,04 | 3,10 | 3,00 | 3,08 | 2,67% | 321.416,00 |
| 24.09.2026 | 3,02 | 3,05 | 2,99 | 3,00 | -1,96% | 166.165,00 |
| 23.09.2026 | 3,08 | 3,08 | 3,02 | 3,06 | -0,33% | 159.683,00 |
| 22.09.2026 | 3,04 | 3,07 | 3,00 | 3,07 | 1,32% | 201.097,00 |
| 21.09.2026 | 3,00 | 3,05 | 2,98 | 3,03 | 1,17% | 320.243,00 |
| 18.09.2026 | 3,04 | 3,05 | 2,98 | 3,00 | -1,80% | 558.712,00 |
| 17.09.2026 | 3,00 | 3,07 | 3,00 | 3,05 | 2,18% | 371.189,00 |
| 16.09.2026 | 2,98 | 3,01 | 2,92 | 2,99 | 0,84% | 216.086,00 |
| 15.09.2026 | 2,94 | 2,98 | 2,93 | 2,96 | 1,02% | 169.727,00 |
| 14.09.2026 | 2,96 | 2,96 | 2,92 | 2,93 | -0,85% | 122.451,00 |
| 11.09.2026 | 2,98 | 2,98 | 2,93 | 2,96 | 0,17% | 260.740,00 |
| 10.09.2026 | 2,89 | 2,97 | 2,89 | 2,95 | 1,20% | 298.666,00 |
| 09.09.2026 | 2,90 | 2,93 | 2,90 | 2,92 | 0,34% | 174.588,00 |
| 08.09.2026 | 2,94 | 2,95 | 2,90 | 2,91 | -1,69% | 188.429,00 |
| 07.09.2026 | 3,00 | 3,00 | 2,95 | 2,96 | -1,01% | 176.657,00 |
| 04.09.2026 | 2,96 | 3,00 | 2,96 | 2,99 | 1,19% | 250.757,00 |
| 03.09.2026 | 2,90 | 2,95 | 2,90 | 2,95 | 1,90% | 386.572,00 |
| 02.09.2026 | 2,90 | 2,91 | 2,87 | 2,90 | -0,34% | 225.960,00 |
| 01.09.2026 | 2,98 | 2,98 | 2,89 | 2,91 | -2,35% | 209.521,00 |
| 31.08.2026 | 2,94 | 2,98 | 2,94 | 2,98 | 1,19% | 310.621,00 |
| 28.08.2026 | 2,93 | 2,98 | 2,93 | 2,94 | 0,00% | 202.594,00 |
| 27.08.2026 | 2,98 | 2,98 | 2,93 | 2,94 | 0,17% | 185.478,00 |
| 26.08.2026 | 2,95 | 2,97 | 2,94 | 2,94 | -0,68% | 179.813,00 |
| 25.08.2026 | 2,98 | 2,99 | 2,95 | 2,96 | -0,67% | 239.722,00 |
| 24.08.2026 | 2,93 | 2,99 | 2,93 | 2,98 | 1,71% | 196.706,00 |
| 21.08.2026 | 2,97 | 2,97 | 2,93 | 2,93 | 0,00% | 318.188,00 |
| 20.08.2026 | 2,94 | 2,96 | 2,90 | 2,93 | -0,17% | 216.329,00 |
| 19.08.2026 | 2,94 | 2,96 | 2,93 | 2,93 | -0,34% | 233.549,00 |
| 18.08.2026 | 2,97 | 2,99 | 2,94 | 2,94 | -1,18% | 167.121,00 |
| 17.08.2026 | 2,99 | 3,02 | 2,97 | 2,98 | -0,83% | 143.413,00 |
| 14.08.2026 | 3,02 | 3,03 | 3,00 | 3,00 | -0,17% | 220.828,00 |
| 13.08.2026 | 3,01 | 3,03 | 3,01 | 3,01 | -0,66% | 212.109,00 |
| 12.08.2026 | 3,04 | 3,04 | 3,01 | 3,03 | 0,33% | 174.032,00 |
| 11.08.2026 | 2,99 | 3,05 | 2,99 | 3,02 | 0,50% | 174.288,00 |
| 10.08.2026 | 3,03 | 3,03 | 2,99 | 3,00 | -0,50% | 162.642,00 |
| 07.08.2026 | 3,01 | 3,03 | 2,95 | 3,02 | 0,50% | 215.496,00 |
| 06.08.2026 | 3,04 | 3,04 | 3,00 | 3,00 | -0,99% | 185.808,00 |
| 05.08.2026 | 3,06 | 3,06 | 3,00 | 3,03 | 1,00% | 173.207,00 |
| 04.08.2026 | 3,00 | 3,03 | 2,97 | 3,00 | 0,33% | 198.379,00 |
| 03.08.2026 | 2,95 | 3,07 | 2,95 | 2,99 | 2,05% | 634.731,00 |
| 31.07.2026 | 2,92 | 3,04 | 2,89 | 2,93 | 2,27% | 507.853,00 |
| 30.07.2026 | 2,81 | 2,91 | 2,80 | 2,87 | 1,06% | 264.868,00 |
| 29.07.2026 | 2,83 | 2,87 | 2,81 | 2,84 | 0,89% | 170.928,00 |
| 28.07.2026 | 2,80 | 2,84 | 2,80 | 2,81 | 0,36% | 160.401,00 |
| 27.07.2026 | 2,83 | 2,85 | 2,80 | 2,80 | 0,00% | 182.499,00 |
| 24.07.2026 | 2,79 | 2,84 | 2,78 | 2,80 | 0,72% | 144.449,00 |
| 23.07.2026 | 2,82 | 2,82 | 2,78 | 2,78 | -1,59% | 230.205,00 |
| 22.07.2026 | 2,80 | 2,84 | 2,78 | 2,83 | 1,25% | 217.411,00 |
| 21.07.2026 | 2,82 | 2,82 | 2,76 | 2,79 | -0,36% | 178.523,00 |
| 20.07.2026 | 2,85 | 2,85 | 2,80 | 2,80 | -1,41% | 196.455,00 |
| 17.07.2026 | 2,87 | 2,87 | 2,83 | 2,84 | -0,70% | 136.465,00 |
| 16.07.2026 | 2,84 | 2,88 | 2,84 | 2,86 | 0,70% | 143.883,00 |
| 15.07.2026 | 2,85 | 2,85 | 2,82 | 2,84 | 0,18% | 410.217,00 |
| 14.07.2026 | 2,86 | 2,86 | 2,82 | 2,84 | -1,05% | 187.422,00 |
| 13.07.2026 | 2,85 | 2,89 | 2,84 | 2,87 | -0,35% | 122.688,00 |
| 10.07.2026 | 2,89 | 2,92 | 2,86 | 2,88 | 0,52% | 163.830,00 |
| 09.07.2026 | 2,85 | 2,89 | 2,84 | 2,86 | 0,88% | 331.647,00 |
| 08.07.2026 | 2,88 | 2,90 | 2,81 | 2,84 | -2,58% | 395.057,00 |
| 07.07.2026 | 2,93 | 2,97 | 2,91 | 2,91 | -0,85% | 199.395,00 |
| 06.07.2026 | 2,95 | 2,96 | 2,92 | 2,94 | -0,68% | 406.799,00 |
| 03.07.2026 | 2,87 | 3,00 | 2,87 | 2,96 | 3,14% | 421.950,00 |
| 02.07.2026 | 2,83 | 2,89 | 2,83 | 2,87 | 1,42% | 263.059,00 |
| 01.07.2026 | 2,87 | 2,87 | 2,80 | 2,83 | -1,05% | 310.762,00 |
| 30.06.2026 | 2,85 | 2,87 | 2,81 | 2,86 | -0,52% | 450.304,00 |
| 29.06.2026 | 2,90 | 2,95 | 2,86 | 2,87 | -0,86% | 359.570,00 |
| 26.06.2026 | 2,96 | 2,97 | 2,89 | 2,90 | -3,02% | 498.107,00 |
| 25.06.2026 | 3,02 | 3,03 | 2,97 | 2,99 | -1,00% | 231.986,00 |
| 24.06.2026 | 3,06 | 3,06 | 2,97 | 3,02 | -1,63% | 387.015,00 |
| 23.06.2026 | 3,10 | 3,10 | 3,05 | 3,07 | -1,29% | 298.252,00 |
| 22.06.2026 | 3,08 | 3,11 | 3,07 | 3,11 | 0,81% | 159.508,00 |
| 19.06.2026 | 3,10 | 3,11 | 3,07 | 3,08 | 0,33% | 206.099,00 |
| 18.06.2026 | 3,12 | 3,12 | 3,06 | 3,07 | -1,29% | 358.449,00 |
| 17.06.2026 | 3,11 | 3,14 | 3,09 | 3,11 | -1,11% | 178.386,00 |
| 16.06.2026 | 3,15 | 3,18 | 3,13 | 3,15 | -0,94% | 154.383,00 |
| 15.06.2026 | 3,21 | 3,23 | 3,16 | 3,18 | 0,63% | 237.466,00 |
| 12.06.2026 | 3,13 | 3,20 | 3,11 | 3,16 | 1,94% | 218.951,00 |
| 11.06.2026 | 3,09 | 3,11 | 3,07 | 3,10 | 0,16% | 173.906,00 |
| 10.06.2026 | 3,08 | 3,11 | 3,06 | 3,09 | 1,15% | 310.124,00 |
| 09.06.2026 | 3,11 | 3,15 | 3,05 | 3,06 | -1,61% | 220.767,00 |
| 08.06.2026 | 3,15 | 3,15 | 3,08 | 3,11 | -1,74% | 218.416,00 |
| 05.06.2026 | 3,17 | 3,19 | 3,14 | 3,16 | -0,32% | 188.595,00 |
| 04.06.2026 | 3,22 | 3,26 | 3,15 | 3,17 | -3,21% | 254.543,00 |
| 03.06.2026 | 3,32 | 3,33 | 3,25 | 3,28 | -0,76% | 227.918,00 |