2,645€
2,52%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,59 | 2,67 | 2,55 | 2,65 | 2,62% | - |
| 05.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 04.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,19% | - |
| 03.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,02% | - |
| 31.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,32% | - |
| 30.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | - |
| 29.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,58% | - |
| 28.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | - |
| 27.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,79% | - |
| 24.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,40% | - |
| 23.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 22.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 21.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | - |
| 20.01.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,02% | - |
| 17.01.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,20% | - |
| 16.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 3,52% | - |
| 15.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,83% | - |
| 14.01.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 6,03% | 10.828,00 |
| 13.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,07% | - |
| 10.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,49% | - |
| 09.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,83% | - |
| 08.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,41% | - |
| 07.01.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 06.01.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,62% | - |
| 03.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,61% | - |
| 02.01.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 2,09% | - |
| 30.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 27.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,42% | - |
| 23.12.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 20.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 19.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 18.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,01% | - |
| 17.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -2,35% | - |
| 16.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | - |
| 13.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 12.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 10.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,70% | - |
| 09.12.2024 | 2,42 | 2,59 | 2,42 | 2,59 | 6,58% | 100,00 |
| 06.12.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 3,18% | - |
| 05.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,86% | - |
| 04.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,50% | - |
| 03.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -3,93% | - |
| 02.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,55% | - |
| 29.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | - |
| 28.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,20% | - |
| 27.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 26.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 25.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,97% | - |
| 22.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | - |
| 21.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,58% | - |
| 20.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,70% | - |
| 19.11.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,95% | - |
| 18.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 15.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,35% | - |
| 14.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | - |
| 13.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -5,68% | - |
| 12.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,00% | - |
| 11.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -2,34% | - |
| 08.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 3,43% | - |
| 07.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -7,12% | - |
| 06.11.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,38% | - |
| 05.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 04.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,19% | - |
| 01.11.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,19% | - |
| 31.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,19% | - |
| 30.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,29% | - |
| 29.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,37% | - |
| 28.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 25.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,19% | - |
| 24.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 23.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,29% | - |
| 22.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 21.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 18.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,37% | - |
| 17.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -1,11% | - |
| 16.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | - |
| 15.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 14.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,19% | - |
| 11.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 10.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,33% | - |
| 09.10.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,13% | - |
| 08.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,85% | - |
| 07.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 2,46% | - |
| 04.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 03.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | - |
| 02.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,47% | - |
| 01.10.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -3,02% | - |
| 30.09.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,81% | - |
| 27.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,85% | - |
| 26.09.2024 | 2,74 | 2,75 | 2,71 | 2,71 | 1,69% | - |
| 25.09.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,38% | - |
| 24.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,51% | - |
| 23.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -2,26% | - |
| 20.09.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 19.09.2024 | 2,60 | 2,67 | 2,60 | 2,67 | 3,29% | 5.000,00 |
| 18.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 3,40% | - |
| 17.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,96% | - |
| 16.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 4,08% | - |
| 13.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |