2,618€
4,47%
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 | 2,55 | 2,62 | 4,39% | - |
| 24.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,73% | - |
| 23.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 3,41% | - |
| 22.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,90% | - |
| 17.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 16.04.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 15.04.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,24% | - |
| 14.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,91% | - |
| 11.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -6,58% | - |
| 10.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,15% | - |
| 09.04.2025 | 2,34 | 2,61 | 2,34 | 2,61 | 4,06% | 18.108,00 |
| 08.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 6,35% | - |
| 07.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,37% | - |
| 04.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -2,56% | - |
| 03.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,98% | - |
| 02.04.2025 | 2,55 | 2,57 | 2,55 | 2,56 | 0,20% | 100,00 |
| 01.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,92% | - |
| 31.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,43% | - |
| 28.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,19% | - |
| 27.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,93% | - |
| 26.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,93% | - |
| 25.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | - |
| 24.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,10% | - |
| 21.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,80% | - |
| 20.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,94% | - |
| 19.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,97% | - |
| 18.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,54% | - |
| 17.03.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,09% | - |
| 14.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 13.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,55% | - |
| 12.03.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,44% | - |
| 11.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,89% | - |
| 10.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | - |
| 07.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,09% | - |
| 06.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,82% | - |
| 05.03.2025 | 2,64 | 2,74 | 2,64 | 2,74 | -2,84% | 583,00 |
| 04.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 7,22% | - |
| 03.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -4,36% | - |
| 28.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,08% | - |
| 27.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,89% | - |
| 26.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,88% | - |
| 25.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,91% | - |
| 24.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,43% | - |
| 21.02.2025 | 2,70 | 2,79 | 2,70 | 2,79 | 5,48% | 600,00 |
| 20.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,86% | - |
| 19.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 18.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,19% | - |
| 17.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,56% | - |
| 14.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 13.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 12.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 11.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,77% | - |
| 10.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,62% | - |
| 07.02.2025 | 2,61 | 2,68 | 2,61 | 2,68 | 4,90% | 2.245,00 |
| 06.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |
| 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% | - |