2,938€
-1,09%
Echtzeit-Aktienkurs Gestamp Automocion S.A.
Bid:
Ask:
Aktienkurse zur Gestamp Automocion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 2,98 | 2,98 | 2,90 | 2,93 | -1,26% | - |
| 10.06.2024 | 2,99 | 2,99 | 2,96 | 2,97 | -0,34% | 252.568,00 |
| 07.06.2024 | 3,04 | 3,04 | 2,96 | 2,98 | -1,49% | 636.813,00 |
| 06.06.2024 | 3,05 | 3,07 | 3,02 | 3,03 | -0,17% | 359.126,00 |
| 05.06.2024 | 3,00 | 3,05 | 2,98 | 3,03 | 1,34% | 636.367,00 |
| 04.06.2024 | 3,06 | 3,10 | 2,98 | 2,99 | -2,29% | 618.380,00 |
| 03.06.2024 | 2,90 | 3,09 | 2,90 | 3,06 | 6,25% | 1.559.322,00 |
| 31.05.2024 | 2,85 | 2,88 | 2,83 | 2,88 | 1,05% | 638.690,00 |
| 30.05.2024 | 2,83 | 2,87 | 2,83 | 2,85 | 0,71% | 331.486,00 |
| 29.05.2024 | 2,87 | 2,88 | 2,83 | 2,83 | -1,91% | 440.999,00 |
| 28.05.2024 | 2,90 | 2,93 | 2,87 | 2,89 | -0,17% | 232.805,00 |
| 27.05.2024 | 2,90 | 2,92 | 2,89 | 2,89 | 0,52% | 195.875,00 |
| 24.05.2024 | 2,86 | 2,90 | 2,84 | 2,88 | 0,35% | 358.726,00 |
| 23.05.2024 | 2,89 | 2,92 | 2,86 | 2,87 | -0,52% | 297.585,00 |
| 22.05.2024 | 2,92 | 2,92 | 2,88 | 2,88 | -1,54% | 386.102,00 |
| 21.05.2024 | 3,01 | 3,01 | 2,93 | 2,93 | -2,50% | 482.987,00 |
| 20.05.2024 | 3,04 | 3,05 | 3,00 | 3,00 | -0,99% | 255.902,00 |
| 17.05.2024 | 3,07 | 3,07 | 3,01 | 3,03 | -0,82% | 191.539,00 |
| 16.05.2024 | 3,04 | 3,07 | 3,02 | 3,06 | 0,49% | 380.718,00 |
| 15.05.2024 | 3,03 | 3,06 | 3,02 | 3,04 | 0,66% | 449.230,00 |
| 14.05.2024 | 3,03 | 3,05 | 3,01 | 3,02 | 1,34% | 465.326,00 |
| 13.05.2024 | 2,94 | 3,04 | 2,92 | 2,98 | 2,76% | 570.541,00 |
| 10.05.2024 | 2,90 | 2,94 | 2,82 | 2,90 | -3,65% | 1.128.001,00 |
| 09.05.2024 | 3,04 | 3,04 | 3,00 | 3,01 | -0,17% | 153.508,00 |
| 08.05.2024 | 3,00 | 3,03 | 2,98 | 3,02 | 0,67% | 413.248,00 |
| 07.05.2024 | 2,95 | 3,00 | 2,94 | 3,00 | 2,04% | 486.172,00 |
| 06.05.2024 | 2,94 | 2,96 | 2,90 | 2,94 | 0,86% | 359.702,00 |
| 03.05.2024 | 2,92 | 2,94 | 2,89 | 2,91 | 0,00% | 315.714,00 |
| 02.05.2024 | 2,84 | 2,92 | 2,83 | 2,91 | 3,19% | 277.194,00 |
| 30.04.2024 | 2,91 | 2,91 | 2,80 | 2,82 | -2,59% | 340.947,00 |
| 29.04.2024 | 2,84 | 2,92 | 2,81 | 2,90 | 3,21% | 533.599,00 |
| 26.04.2024 | 2,78 | 2,83 | 2,77 | 2,81 | 1,45% | 240.747,00 |
| 25.04.2024 | 2,80 | 2,81 | 2,75 | 2,77 | -1,60% | 327.062,00 |
| 24.04.2024 | 2,82 | 2,83 | 2,78 | 2,81 | 0,18% | 299.298,00 |
| 23.04.2024 | 2,82 | 2,82 | 2,79 | 2,81 | -0,36% | 293.077,00 |
| 22.04.2024 | 2,79 | 2,84 | 2,78 | 2,82 | 1,26% | 283.575,00 |
| 19.04.2024 | 2,77 | 2,78 | 2,74 | 2,78 | 0,18% | 351.752,00 |
| 18.04.2024 | 2,74 | 2,78 | 2,72 | 2,78 | 1,09% | 500.395,00 |
| 17.04.2024 | 2,78 | 2,80 | 2,75 | 2,75 | -1,44% | 557.147,00 |
| 16.04.2024 | 2,85 | 2,86 | 2,77 | 2,79 | -2,79% | 743.056,00 |
| 15.04.2024 | 2,90 | 2,91 | 2,87 | 2,87 | -1,38% | 369.116,00 |
| 12.04.2024 | 2,94 | 2,94 | 2,90 | 2,91 | -0,51% | 287.445,00 |
| 11.04.2024 | 2,91 | 2,94 | 2,89 | 2,92 | 0,52% | 341.063,00 |
| 10.04.2024 | 2,92 | 2,94 | 2,89 | 2,91 | -0,34% | 850.435,00 |
| 09.04.2024 | 2,91 | 2,95 | 2,90 | 2,92 | 0,34% | 338.991,00 |
| 08.04.2024 | 2,92 | 2,96 | 2,90 | 2,91 | -0,51% | 478.779,00 |
| 05.04.2024 | 2,93 | 2,95 | 2,91 | 2,92 | -1,18% | 241.052,00 |
| 04.04.2024 | 2,95 | 2,97 | 2,92 | 2,96 | 0,00% | 485.749,00 |
| 03.04.2024 | 2,95 | 2,96 | 2,90 | 2,96 | 0,85% | 573.536,00 |
| 02.04.2024 | 2,98 | 3,01 | 2,91 | 2,93 | -1,68% | 471.224,00 |
| 28.03.2024 | 2,98 | 2,99 | 2,96 | 2,98 | 0,74% | 363.359,00 |
| 27.03.2024 | 2,90 | 2,96 | 2,90 | 2,96 | 1,65% | 495.447,00 |
| 26.03.2024 | 2,92 | 2,93 | 2,90 | 2,91 | -0,21% | 418.039,00 |
| 25.03.2024 | 2,93 | 2,93 | 2,89 | 2,92 | -0,14% | 326.260,00 |
| 22.03.2024 | 2,90 | 2,94 | 2,90 | 2,92 | 0,62% | 303.433,00 |
| 21.03.2024 | 2,91 | 2,93 | 2,89 | 2,90 | 0,21% | 412.684,00 |
| 20.03.2024 | 2,93 | 2,95 | 2,86 | 2,90 | 0,70% | 609.889,00 |
| 19.03.2024 | 2,90 | 2,90 | 2,86 | 2,88 | -0,69% | 290.433,00 |
| 18.03.2024 | 2,90 | 2,94 | 2,89 | 2,90 | 0,21% | 291.513,00 |
| 15.03.2024 | 2,88 | 2,91 | 2,86 | 2,89 | 0,63% | 914.533,00 |
| 14.03.2024 | 2,88 | 2,92 | 2,86 | 2,87 | -0,62% | 361.156,00 |
| 13.03.2024 | 2,89 | 2,90 | 2,87 | 2,89 | 0,42% | 590.033,00 |
| 12.03.2024 | 2,84 | 2,91 | 2,82 | 2,88 | 1,91% | 369.318,00 |
| 11.03.2024 | 2,85 | 2,86 | 2,81 | 2,82 | -1,47% | 325.110,00 |
| 08.03.2024 | 2,86 | 2,88 | 2,82 | 2,87 | 0,35% | 296.226,00 |
| 07.03.2024 | 2,83 | 2,86 | 2,80 | 2,86 | 0,71% | 412.658,00 |
| 06.03.2024 | 2,85 | 2,88 | 2,82 | 2,84 | -0,35% | 650.422,00 |
| 05.03.2024 | 2,88 | 2,91 | 2,83 | 2,85 | -1,25% | 690.678,00 |
| 04.03.2024 | 2,97 | 2,98 | 2,87 | 2,88 | -2,64% | 527.158,00 |
| 01.03.2024 | 2,95 | 3,01 | 2,94 | 2,96 | 1,02% | 556.890,00 |
| 29.02.2024 | 3,05 | 3,05 | 2,92 | 2,93 | -4,06% | 1.097.683,00 |
| 28.02.2024 | 3,23 | 3,23 | 2,96 | 3,05 | -3,96% | 2.352.898,00 |
| 27.02.2024 | 3,17 | 3,18 | 3,12 | 3,18 | 1,34% | 566.508,00 |
| 26.02.2024 | 3,10 | 3,14 | 3,06 | 3,14 | 1,55% | 469.721,00 |
| 23.02.2024 | 3,15 | 3,15 | 3,05 | 3,09 | -1,78% | 454.166,00 |
| 22.02.2024 | 3,12 | 3,19 | 3,12 | 3,15 | 1,55% | 484.051,00 |
| 21.02.2024 | 3,10 | 3,11 | 3,05 | 3,10 | 1,24% | 1.012.261,00 |
| 20.02.2024 | 3,04 | 3,07 | 3,04 | 3,06 | 0,53% | 245.169,00 |
| 19.02.2024 | 3,05 | 3,10 | 3,03 | 3,04 | -1,17% | 280.711,00 |
| 16.02.2024 | 3,08 | 3,09 | 3,06 | 3,08 | 1,05% | 253.599,00 |
| 15.02.2024 | 3,04 | 3,08 | 3,03 | 3,05 | 0,53% | 313.457,00 |
| 14.02.2024 | 3,06 | 3,07 | 3,03 | 3,03 | -1,56% | 241.408,00 |
| 13.02.2024 | 3,07 | 3,10 | 3,05 | 3,08 | 1,05% | 802.493,00 |
| 12.02.2024 | 3,04 | 3,08 | 3,04 | 3,05 | 0,86% | 353.868,00 |
| 09.02.2024 | 3,06 | 3,08 | 3,01 | 3,02 | -1,82% | 403.560,00 |
| 08.02.2024 | 3,08 | 3,11 | 3,08 | 3,08 | 0,39% | 262.906,00 |
| 07.02.2024 | 3,11 | 3,12 | 3,07 | 3,07 | -1,41% | 219.300,00 |
| 06.02.2024 | 3,09 | 3,11 | 3,06 | 3,11 | 0,97% | 374.622,00 |
| 05.02.2024 | 3,11 | 3,13 | 3,07 | 3,08 | -0,65% | 403.001,00 |
| 02.02.2024 | 3,12 | 3,19 | 3,09 | 3,10 | 0,00% | 523.257,00 |
| 01.02.2024 | 3,07 | 3,11 | 3,06 | 3,10 | 0,52% | 316.994,00 |
| 31.01.2024 | 3,16 | 3,16 | 3,07 | 3,08 | 0,06% | 654.701,00 |
| 30.01.2024 | 3,11 | 3,13 | 3,07 | 3,08 | -1,28% | 509.330,00 |
| 29.01.2024 | 3,14 | 3,14 | 3,10 | 3,12 | -0,83% | 273.969,00 |
| 26.01.2024 | 3,16 | 3,16 | 3,12 | 3,15 | 0,90% | 360.213,00 |
| 25.01.2024 | 3,10 | 3,13 | 3,07 | 3,12 | 0,52% | 574.545,00 |
| 24.01.2024 | 3,11 | 3,13 | 3,07 | 3,10 | 1,04% | 768.080,00 |
| 23.01.2024 | 3,09 | 3,10 | 3,06 | 3,07 | -0,07% | 785.223,00 |
| 22.01.2024 | 3,06 | 3,11 | 3,06 | 3,07 | 1,18% | 486.626,00 |
| 19.01.2024 | 3,06 | 3,10 | 3,00 | 3,04 | -0,26% | 1.049.034,00 |