3,158€
0,96%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,12 | 3,18 | 3,08 | 3,16 | 0,93% | - |
| 16.07.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 1,16% | - |
| 15.07.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -1,02% | - |
| 14.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 11.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,58% | - |
| 10.07.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 0,19% | - |
| 09.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 4,70% | - |
| 08.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,13% | - |
| 07.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,79% | - |
| 04.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,81% | - |
| 03.07.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 3,69% | - |
| 02.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,25% | - |
| 01.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -2,10% | - |
| 30.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,23% | - |
| 27.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,07% | - |
| 26.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,14% | - |
| 25.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,34% | - |
| 24.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,75% | - |
| 23.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,20% | - |
| 20.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | - |
| 19.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,13% | - |
| 18.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,20% | - |
| 17.06.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -1,38% | - |
| 16.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -2,68% | - |
| 13.06.2025 | 3,15 | 3,15 | 3,13 | 3,13 | -2,37% | - |
| 12.06.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,69% | - |
| 11.06.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 2,71% | - |
| 10.06.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,98% | - |
| 09.06.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 3,43% | - |
| 06.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,68% | - |
| 05.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 2,64% | - |
| 04.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,20% | - |
| 03.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,73% | - |
| 02.06.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,33% | - |
| 30.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,38% | - |
| 29.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 3,88% | - |
| 28.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,14% | - |
| 27.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,38% | - |
| 26.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,22% | - |
| 23.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,21% | - |
| 22.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,77% | - |
| 21.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,07% | - |
| 20.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,31% | - |
| 19.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,98% | - |
| 16.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,57% | - |
| 15.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,78% | - |
| 14.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,94% | - |
| 13.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,74% | - |
| 12.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,39% | - |
| 09.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,45% | - |
| 08.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,32% | - |
| 07.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,76% | - |
| 06.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | - |
| 05.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,85% | - |
| 02.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,55% | - |
| 30.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,47% | - |
| 29.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,15% | - |
| 28.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,33% | - |
| 25.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,76% | - |
| 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% | - |