44,350€
0,68%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,98 | 44,40 | 43,98 | 44,38 | 0,74% | - |
| 25.04.2024 | 44,25 | 44,40 | 43,60 | 44,05 | -0,79% | 15.150,00 |
| 24.04.2024 | 45,05 | 45,20 | 44,30 | 44,40 | -1,44% | 8.760,00 |
| 23.04.2024 | 45,40 | 45,85 | 45,05 | 45,05 | -0,55% | 16.434,00 |
| 22.04.2024 | 44,80 | 45,30 | 44,60 | 45,30 | 1,12% | 19.984,00 |
| 19.04.2024 | 43,65 | 44,80 | 43,65 | 44,80 | 0,67% | 16.606,00 |
| 18.04.2024 | 44,40 | 44,50 | 43,95 | 44,50 | 0,23% | 9.403,00 |
| 17.04.2024 | 43,95 | 44,50 | 43,85 | 44,40 | 0,91% | 11.190,00 |
| 16.04.2024 | 44,15 | 44,15 | 43,45 | 44,00 | -0,79% | 16.600,00 |
| 15.04.2024 | 44,35 | 44,80 | 44,00 | 44,35 | -0,11% | 13.567,00 |
| 12.04.2024 | 44,60 | 45,00 | 44,40 | 44,40 | 0,23% | 9.204,00 |
| 11.04.2024 | 43,75 | 44,60 | 43,40 | 44,30 | 1,14% | 15.847,00 |
| 10.04.2024 | 44,20 | 44,70 | 43,65 | 43,80 | -0,57% | 18.959,00 |
| 09.04.2024 | 43,75 | 44,25 | 43,75 | 44,05 | 0,23% | 12.719,00 |
| 08.04.2024 | 44,30 | 44,40 | 43,80 | 43,95 | -0,79% | 16.415,00 |
| 05.04.2024 | 43,55 | 44,35 | 43,55 | 44,30 | 0,11% | 15.742,00 |
| 04.04.2024 | 43,60 | 44,30 | 43,50 | 44,25 | 1,96% | 12.980,00 |
| 03.04.2024 | 44,10 | 44,10 | 43,40 | 43,40 | -1,03% | 15.350,00 |
| 02.04.2024 | 44,50 | 44,80 | 43,85 | 43,85 | -1,46% | 21.886,00 |
| 28.03.2024 | 44,25 | 44,55 | 43,80 | 44,50 | 0,91% | 16.334,00 |
| 27.03.2024 | 44,40 | 44,70 | 43,85 | 44,10 | -0,90% | 9.922,00 |
| 26.03.2024 | 44,30 | 44,70 | 44,30 | 44,50 | 0,34% | 8.033,00 |
| 25.03.2024 | 44,60 | 44,70 | 44,15 | 44,35 | -0,22% | 17.806,00 |
| 22.03.2024 | 44,60 | 44,80 | 44,45 | 44,45 | -0,45% | 9.062,00 |
| 21.03.2024 | 44,70 | 44,80 | 44,30 | 44,65 | 0,11% | 32.133,00 |
| 20.03.2024 | 44,15 | 44,95 | 44,15 | 44,60 | 0,11% | 19.704,00 |
| 19.03.2024 | 44,40 | 44,55 | 44,15 | 44,55 | 0,34% | 14.428,00 |
| 18.03.2024 | 44,95 | 45,05 | 44,30 | 44,40 | -1,33% | 14.116,00 |
| 15.03.2024 | 44,65 | 45,35 | 44,50 | 45,00 | 1,35% | 91.878,00 |
| 14.03.2024 | 45,00 | 45,00 | 44,20 | 44,40 | -1,55% | 8.613,00 |
| 13.03.2024 | 44,20 | 45,10 | 44,20 | 45,10 | 2,15% | 15.434,00 |
| 12.03.2024 | 43,90 | 44,40 | 43,90 | 44,15 | 0,57% | 8.844,00 |
| 11.03.2024 | 43,85 | 44,05 | 43,75 | 43,90 | -0,68% | 60.128,00 |
| 08.03.2024 | 44,00 | 44,25 | 43,90 | 44,20 | 0,11% | 11.046,00 |
| 07.03.2024 | 43,90 | 44,15 | 43,80 | 44,15 | 0,34% | 9.023,00 |
| 06.03.2024 | 43,90 | 44,10 | 43,85 | 44,00 | 0,34% | 12.814,00 |
| 05.03.2024 | 44,05 | 44,10 | 43,80 | 43,85 | -0,23% | 30.028,00 |
| 04.03.2024 | 44,00 | 44,25 | 43,90 | 43,95 | -0,23% | 8.337,00 |
| 01.03.2024 | 44,35 | 44,45 | 43,95 | 44,05 | -0,45% | 11.671,00 |
| 29.02.2024 | 44,60 | 44,60 | 44,05 | 44,25 | -0,56% | 48.186,00 |
| 28.02.2024 | 44,10 | 44,60 | 43,95 | 44,50 | 0,91% | 31.961,00 |
| 27.02.2024 | 43,90 | 44,35 | 43,85 | 44,10 | 0,68% | 18.362,00 |
| 26.02.2024 | 44,20 | 44,20 | 43,60 | 43,80 | -1,68% | 13.022,00 |
| 23.02.2024 | 44,10 | 44,65 | 44,10 | 44,55 | 1,02% | 16.378,00 |
| 22.02.2024 | 44,05 | 44,30 | 43,90 | 44,10 | 0,46% | 10.443,00 |
| 21.02.2024 | 43,35 | 44,10 | 43,35 | 43,90 | 0,80% | 18.062,00 |
| 20.02.2024 | 43,40 | 43,60 | 43,25 | 43,55 | 0,11% | 15.346,00 |
| 19.02.2024 | 43,55 | 43,60 | 43,20 | 43,50 | -0,11% | 8.743,00 |
| 16.02.2024 | 43,45 | 43,65 | 43,30 | 43,55 | 0,00% | 9.294,00 |
| 15.02.2024 | 43,60 | 44,00 | 43,35 | 43,55 | 0,35% | 7.351,00 |
| 14.02.2024 | 43,20 | 43,75 | 43,20 | 43,40 | 0,23% | 11.212,00 |
| 13.02.2024 | 43,75 | 43,90 | 43,20 | 43,30 | -1,14% | 10.485,00 |
| 12.02.2024 | 43,35 | 43,90 | 43,35 | 43,80 | 1,39% | 10.505,00 |
| 09.02.2024 | 42,90 | 43,30 | 42,70 | 43,20 | 0,58% | 15.331,00 |
| 08.02.2024 | 42,55 | 43,35 | 42,55 | 42,95 | 0,35% | 11.519,00 |
| 07.02.2024 | 43,20 | 43,25 | 42,75 | 42,80 | -0,93% | 12.045,00 |
| 06.02.2024 | 42,70 | 43,50 | 42,65 | 43,20 | 1,77% | 13.450,00 |
| 05.02.2024 | 42,30 | 42,75 | 42,25 | 42,45 | 0,24% | 12.758,00 |
| 02.02.2024 | 42,55 | 43,20 | 42,35 | 42,35 | 0,00% | 11.510,00 |
| 01.02.2024 | 43,10 | 43,15 | 42,35 | 42,35 | -2,08% | 15.177,00 |
| 31.01.2024 | 43,40 | 43,45 | 43,00 | 43,25 | -0,35% | 11.955,00 |
| 30.01.2024 | 43,45 | 43,65 | 43,30 | 43,40 | -0,12% | 11.564,00 |
| 29.01.2024 | 43,45 | 43,65 | 43,10 | 43,45 | 0,00% | 12.897,00 |
| 26.01.2024 | 43,60 | 43,60 | 43,30 | 43,45 | 0,23% | 17.650,00 |
| 25.01.2024 | 44,00 | 44,05 | 43,35 | 43,35 | -1,25% | 9.480,00 |
| 24.01.2024 | 43,70 | 44,20 | 43,60 | 43,90 | 1,04% | 38.880,00 |
| 23.01.2024 | 43,75 | 43,95 | 43,15 | 43,45 | 0,00% | 26.487,00 |
| 22.01.2024 | 42,80 | 43,80 | 42,60 | 43,45 | 1,52% | 63.948,00 |
| 19.01.2024 | 43,05 | 43,20 | 42,45 | 42,80 | -0,35% | 40.738,00 |
| 18.01.2024 | 43,40 | 43,45 | 42,95 | 42,95 | -0,81% | 10.508,00 |
| 17.01.2024 | 43,50 | 43,50 | 42,95 | 43,30 | -0,92% | 18.950,00 |
| 16.01.2024 | 43,50 | 43,90 | 43,40 | 43,70 | 0,23% | 14.012,00 |
| 15.01.2024 | 44,05 | 44,15 | 43,55 | 43,60 | -0,80% | 7.604,00 |
| 12.01.2024 | 44,20 | 44,70 | 43,75 | 43,95 | -0,68% | 15.099,00 |
| 11.01.2024 | 43,70 | 44,25 | 43,40 | 44,25 | 2,08% | 22.797,00 |
| 10.01.2024 | 43,35 | 43,65 | 43,35 | 43,35 | -0,12% | 6.555,00 |
| 09.01.2024 | 43,95 | 43,95 | 43,30 | 43,40 | -1,14% | 10.114,00 |
| 08.01.2024 | 43,65 | 44,00 | 43,55 | 43,90 | 0,34% | 11.415,00 |
| 05.01.2024 | 43,85 | 44,10 | 43,50 | 43,75 | -0,91% | 8.410,00 |
| 04.01.2024 | 43,65 | 44,25 | 43,50 | 44,15 | 1,15% | 16.353,00 |
| 03.01.2024 | 44,00 | 44,10 | 43,25 | 43,65 | -0,57% | 21.059,00 |
| 02.01.2024 | 44,40 | 44,85 | 43,90 | 43,90 | -0,90% | 13.672,00 |
| 29.12.2023 | 44,60 | 44,95 | 44,25 | 44,30 | -0,67% | 11.529,00 |
| 28.12.2023 | 44,70 | 44,95 | 44,30 | 44,60 | 0,11% | 8.940,00 |
| 27.12.2023 | 44,60 | 45,00 | 44,35 | 44,55 | 0,56% | 17.984,00 |
| 22.12.2023 | 43,95 | 44,40 | 43,95 | 44,30 | 0,45% | 12.328,00 |
| 21.12.2023 | 43,60 | 44,55 | 43,60 | 44,10 | -0,90% | 16.239,00 |
| 20.12.2023 | 44,25 | 44,70 | 43,10 | 44,50 | -0,22% | 57.732,00 |
| 19.12.2023 | 44,40 | 44,90 | 44,05 | 44,60 | 0,45% | 47.977,00 |
| 18.12.2023 | 44,85 | 44,85 | 44,10 | 44,40 | -1,33% | 12.687,00 |
| 15.12.2023 | 46,00 | 46,00 | 45,00 | 45,00 | -1,32% | 28.150,00 |
| 14.12.2023 | 44,90 | 45,90 | 44,90 | 45,60 | 2,24% | 11.267,00 |
| 13.12.2023 | 46,10 | 46,15 | 44,60 | 44,60 | -3,36% | 17.530,00 |
| 12.12.2023 | 45,65 | 46,15 | 45,55 | 46,15 | 1,21% | 9.737,00 |
| 11.12.2023 | 46,30 | 46,30 | 45,60 | 45,60 | -1,19% | 11.018,00 |
| 08.12.2023 | 45,45 | 46,20 | 45,40 | 46,15 | 0,65% | 19.382,00 |
| 07.12.2023 | 46,05 | 46,05 | 45,25 | 45,85 | -0,86% | 14.220,00 |
| 06.12.2023 | 45,75 | 46,25 | 45,55 | 46,25 | 1,54% | 18.343,00 |
| 05.12.2023 | 45,30 | 45,80 | 45,00 | 45,55 | 0,22% | 21.372,00 |
| 04.12.2023 | 45,60 | 45,95 | 45,40 | 45,45 | 0,11% | 21.783,00 |