2,918€
0,26%
Echtzeit-Aktienkurs GESTAMP AUTOMOCION EO-,50
Bid:
Ask:
Aktienkurse zur GESTAMP AUTOMOCION EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.01.2024 | 3,13 | 3,13 | 3,05 | 3,05 | -1,74% | 915.142,00 |
| 17.01.2024 | 3,15 | 3,16 | 3,09 | 3,10 | -2,27% | 772.360,00 |
| 16.01.2024 | 3,21 | 3,24 | 3,16 | 3,17 | -1,31% | 833.610,00 |
| 15.01.2024 | 3,23 | 3,25 | 3,20 | 3,21 | -0,31% | 503.483,00 |
| 12.01.2024 | 3,29 | 3,30 | 3,22 | 3,22 | -1,89% | 465.232,00 |
| 11.01.2024 | 3,33 | 3,37 | 3,29 | 3,29 | -1,02% | 350.167,00 |
| 10.01.2024 | 3,35 | 3,35 | 3,32 | 3,32 | -1,19% | 379.169,00 |
| 09.01.2024 | 3,40 | 3,40 | 3,34 | 3,36 | -0,88% | 282.906,00 |
| 08.01.2024 | 3,39 | 3,39 | 3,32 | 3,39 | -1,45% | 560.654,00 |
| 05.01.2024 | 3,46 | 3,48 | 3,41 | 3,44 | -1,38% | 422.560,00 |
| 04.01.2024 | 3,44 | 3,51 | 3,44 | 3,49 | 1,99% | 295.525,00 |
| 03.01.2024 | 3,54 | 3,54 | 3,42 | 3,42 | -3,93% | 649.837,00 |
| 02.01.2024 | 3,55 | 3,61 | 3,51 | 3,56 | 1,48% | 250.460,00 |
| 29.12.2023 | 3,53 | 3,60 | 3,51 | 3,51 | -0,68% | 268.830,00 |
| 28.12.2023 | 3,55 | 3,60 | 3,51 | 3,53 | 0,11% | 264.247,00 |
| 27.12.2023 | 3,50 | 3,55 | 3,48 | 3,53 | 1,61% | 307.381,00 |
| 22.12.2023 | 3,50 | 3,54 | 3,47 | 3,47 | -1,53% | 125.755,00 |
| 21.12.2023 | 3,50 | 3,53 | 3,48 | 3,53 | -0,28% | 311.833,00 |
| 20.12.2023 | 3,50 | 3,54 | 3,48 | 3,54 | 1,73% | 350.668,00 |
| 19.12.2023 | 3,44 | 3,49 | 3,44 | 3,48 | 0,12% | 268.471,00 |
| 18.12.2023 | 3,48 | 3,50 | 3,43 | 3,47 | -0,12% | 338.972,00 |
| 15.12.2023 | 3,48 | 3,55 | 3,48 | 3,48 | -0,06% | 314.663,00 |
| 14.12.2023 | 3,42 | 3,55 | 3,42 | 3,48 | 3,76% | 1.107.858,00 |
| 13.12.2023 | 3,40 | 3,43 | 3,35 | 3,35 | -1,06% | 346.559,00 |
| 12.12.2023 | 3,47 | 3,49 | 3,39 | 3,39 | -2,81% | 447.281,00 |
| 11.12.2023 | 3,50 | 3,52 | 3,47 | 3,49 | -0,40% | 169.372,00 |
| 08.12.2023 | 3,50 | 3,52 | 3,47 | 3,50 | 1,04% | 196.047,00 |