Gestamp Automocion S.A. GEST
BME · Spanien · Produzierendes Gewerbe
€2,98-0,06 (-2,14 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,04 | +0,33 % | €2,98 | €3,07 | €2,98 | 137,92K |
| 2026-09-29 | €3,03 | -0,33 % | €3,04 | €3,07 | €3,03 | 121,09K |
| 2026-09-28 | €3,04 | -1,30 % | €3,10 | €3,10 | €3,04 | 156,14K |
| 2026-09-25 | €3,08 | +2,67 % | €3,04 | €3,10 | €2,99 | 321,42K |
| 2026-09-24 | €3,00 | -1,96 % | €3,02 | €3,05 | €2,98 | 166,17K |
| 2026-09-23 | €3,06 | -0,33 % | €3,08 | €3,08 | €3,02 | 159,68K |
| 2026-09-22 | €3,07 | +1,32 % | €3,04 | €3,07 | €3,00 | 201,10K |
| 2026-09-21 | €3,03 | +1,17 % | €3,00 | €3,05 | €2,97 | 320,24K |
| 2026-09-18 | €2,99 | -1,80 % | €3,04 | €3,05 | €2,97 | 558,71K |
| 2026-09-17 | €3,05 | +2,18 % | €3,00 | €3,07 | €3,00 | 371,19K |
| 2026-09-16 | €2,98 | +0,84 % | €2,97 | €3,01 | €2,92 | 216,09K |
| 2026-09-15 | €2,96 | +1,02 % | €2,94 | €2,98 | €2,92 | 169,73K |
| 2026-09-14 | €2,93 | -0,85 % | €2,95 | €2,96 | €2,91 | 122,45K |
| 2026-09-11 | €2,95 | +0,17 % | €2,98 | €2,98 | €2,92 | 260,74K |
| 2026-09-10 | €2,95 | +1,20 % | €2,89 | €2,97 | €2,89 | 298,67K |
| 2026-09-09 | €2,91 | +0,34 % | €2,90 | €2,92 | €2,89 | 174,59K |
| 2026-09-08 | €2,90 | -1,69 % | €2,93 | €2,95 | €2,90 | 188,43K |
| 2026-09-07 | €2,95 | -1,01 % | €2,99 | €2,99 | €2,95 | 176,66K |
| 2026-09-04 | €2,98 | +1,19 % | €2,96 | €2,99 | €2,95 | 250,76K |
| 2026-09-03 | €2,95 | +1,90 % | €2,90 | €2,95 | €2,90 | 386,57K |
| 2026-09-02 | €2,89 | -0,34 % | €2,89 | €2,91 | €2,87 | 225,96K |
| 2026-09-01 | €2,90 | -2,35 % | €2,98 | €2,98 | €2,89 | 209,52K |
| 2026-08-31 | €2,97 | +1,19 % | €2,94 | €2,97 | €2,94 | 310,62K |
| 2026-08-28 | €2,94 | 0,00 % | €2,93 | €2,98 | €2,93 | 202,59K |
| 2026-08-27 | €2,94 | +0,17 % | €2,98 | €2,98 | €2,93 | 185,48K |
| 2026-08-26 | €2,93 | -0,68 % | €2,94 | €2,97 | €2,93 | 179,81K |
| 2026-08-25 | €2,95 | -0,67 % | €2,97 | €2,98 | €2,94 | 239,72K |
| 2026-08-24 | €2,97 | +1,71 % | €2,92 | €2,99 | €2,92 | 196,71K |
| 2026-08-21 | €2,92 | 0,00 % | €2,97 | €2,97 | €2,92 | 318,19K |
| 2026-08-20 | €2,92 | -0,17 % | €2,93 | €2,96 | €2,90 | 216,33K |
| 2026-08-19 | €2,93 | -0,34 % | €2,94 | €2,96 | €2,92 | 233,55K |
| 2026-08-18 | €2,94 | -1,18 % | €2,96 | €2,99 | €2,93 | 167,12K |
| 2026-08-17 | €2,97 | -0,83 % | €2,99 | €3,02 | €2,97 | 143,41K |
| 2026-08-14 | €3,00 | -0,17 % | €3,02 | €3,03 | €3,00 | 220,83K |
| 2026-08-13 | €3,01 | -0,66 % | €3,01 | €3,03 | €3,01 | 212,11K |
| 2026-08-12 | €3,03 | +0,33 % | €3,04 | €3,04 | €3,01 | 174,03K |
| 2026-08-11 | €3,02 | +0,50 % | €2,99 | €3,05 | €2,98 | 174,29K |
| 2026-08-10 | €3,00 | -0,50 % | €3,03 | €3,03 | €2,98 | 162,64K |
| 2026-08-07 | €3,02 | +0,50 % | €3,01 | €3,03 | €2,95 | 215,50K |
| 2026-08-06 | €3,00 | -0,99 % | €3,04 | €3,04 | €3,00 | 185,81K |
| 2026-08-05 | €3,03 | +1,00 % | €3,06 | €3,06 | €3,00 | 173,21K |
| 2026-08-04 | €3,00 | +0,33 % | €3,00 | €3,03 | €2,96 | 198,38K |
| 2026-08-03 | €2,99 | +2,05 % | €2,95 | €3,07 | €2,95 | 634,73K |
| 2026-07-31 | €2,93 | +2,27 % | €2,92 | €3,04 | €2,89 | 507,85K |
| 2026-07-30 | €2,87 | +1,06 % | €2,81 | €2,91 | €2,80 | 264,87K |
| 2026-07-29 | €2,84 | +0,89 % | €2,83 | €2,87 | €2,81 | 170,93K |
| 2026-07-28 | €2,81 | +0,36 % | €2,80 | €2,84 | €2,80 | 160,40K |
| 2026-07-27 | €2,80 | 0,00 % | €2,83 | €2,85 | €2,80 | 182,50K |
| 2026-07-24 | €2,80 | +0,72 % | €2,79 | €2,84 | €2,78 | 144,45K |
| 2026-07-23 | €2,78 | -1,59 % | €2,82 | €2,82 | €2,78 | 230,21K |
| 2026-07-22 | €2,83 | +1,25 % | €2,80 | €2,84 | €2,78 | 217,41K |
| 2026-07-21 | €2,79 | -0,36 % | €2,82 | €2,82 | €2,76 | 178,52K |
| 2026-07-20 | €2,80 | -1,41 % | €2,85 | €2,85 | €2,80 | 196,46K |
| 2026-07-17 | €2,84 | -0,70 % | €2,87 | €2,87 | €2,83 | 136,47K |
| 2026-07-16 | €2,86 | +0,70 % | €2,84 | €2,88 | €2,84 | 143,88K |
| 2026-07-15 | €2,84 | +0,18 % | €2,85 | €2,85 | €2,82 | 410,22K |
| 2026-07-14 | €2,84 | -1,05 % | €2,86 | €2,86 | €2,82 | 187,42K |
| 2026-07-13 | €2,87 | -0,35 % | €2,85 | €2,88 | €2,84 | 122,69K |
| 2026-07-10 | €2,88 | +0,52 % | €2,88 | €2,92 | €2,86 | 163,83K |
| 2026-07-09 | €2,86 | +0,88 % | €2,85 | €2,88 | €2,84 | 331,65K |
| 2026-07-08 | €2,84 | -2,58 % | €2,88 | €2,90 | €2,81 | 395,06K |
| 2026-07-07 | €2,91 | -0,85 % | €2,93 | €2,96 | €2,91 | 199,40K |
| 2026-07-06 | €2,93 | -0,68 % | €2,95 | €2,96 | €2,91 | 406,80K |
| 2026-07-03 | €2,95 | +3,14 % | €2,87 | €3,00 | €2,87 | 421,95K |
| 2026-07-02 | €2,87 | +1,42 % | €2,83 | €2,89 | €2,83 | 263,06K |
| 2026-07-01 | €2,83 | -1,05 % | €2,87 | €2,87 | €2,80 | 310,76K |
| 2026-06-30 | €2,86 | -0,52 % | €2,85 | €2,87 | €2,81 | 450,30K |
| 2026-06-29 | €2,87 | -0,86 % | €2,90 | €2,94 | €2,86 | 359,57K |
| 2026-06-26 | €2,89 | -3,02 % | €2,96 | €2,97 | €2,88 | 498,11K |
| 2026-06-25 | €2,98 | -1,00 % | €3,02 | €3,03 | €2,96 | 231,99K |
| 2026-06-24 | €3,02 | -1,63 % | €3,06 | €3,06 | €2,96 | 387,02K |
| 2026-06-23 | €3,07 | -1,29 % | €3,10 | €3,10 | €3,05 | 298,25K |
| 2026-06-22 | €3,11 | +0,81 % | €3,08 | €3,11 | €3,07 | 159,51K |
| 2026-06-19 | €3,08 | +0,33 % | €3,10 | €3,11 | €3,07 | 206,10K |
| 2026-06-18 | €3,07 | -1,29 % | €3,12 | €3,12 | €3,06 | 358,45K |
| 2026-06-17 | €3,11 | -1,11 % | €3,11 | €3,14 | €3,09 | 178,39K |
| 2026-06-16 | €3,14 | -0,94 % | €3,15 | €3,17 | €3,13 | 154,38K |
| 2026-06-15 | €3,17 | +0,63 % | €3,21 | €3,22 | €3,16 | 237,47K |
| 2026-06-12 | €3,15 | +1,94 % | €3,13 | €3,19 | €3,11 | 218,95K |
| 2026-06-11 | €3,10 | +0,16 % | €3,09 | €3,11 | €3,07 | 173,91K |
| 2026-06-10 | €3,09 | +1,15 % | €3,08 | €3,11 | €3,06 | 310,12K |
| 2026-06-09 | €3,06 | -1,61 % | €3,11 | €3,15 | €3,05 | 220,77K |
| 2026-06-08 | €3,11 | -1,74 % | €3,14 | €3,14 | €3,08 | 218,42K |
| 2026-06-05 | €3,16 | -0,32 % | €3,17 | €3,19 | €3,14 | 188,60K |
| 2026-06-04 | €3,17 | -3,21 % | €3,22 | €3,26 | €3,14 | 254,54K |
| 2026-06-03 | €3,28 | -0,76 % | €3,32 | €3,33 | €3,25 | 227,92K |
| 2026-06-02 | €3,30 | +3,29 % | €3,20 | €3,30 | €3,17 | 464,67K |
| 2026-06-01 | €3,19 | -1,99 % | €3,26 | €3,28 | €3,17 | 229,11K |
| 2026-05-29 | €3,26 | +0,31 % | €3,28 | €3,29 | €3,25 | 284,80K |
| 2026-05-28 | €3,25 | -1,52 % | €3,28 | €3,29 | €3,23 | 222,99K |