43,950€
0,23%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 44,15 | 44,55 | 43,85 | 44,53 | 0,79% | - |
27.03.2024 | 44,45 | 44,63 | 43,93 | 44,18 | -0,62% | - |
26.03.2024 | 44,43 | 44,65 | 44,35 | 44,45 | 0,23% | - |
25.03.2024 | 44,48 | 44,65 | 44,20 | 44,35 | -0,34% | - |
22.03.2024 | 44,30 | 44,83 | 44,30 | 44,50 | -0,22% | - |
21.03.2024 | 44,88 | 44,90 | 44,35 | 44,60 | -0,39% | - |
20.03.2024 | 44,10 | 44,98 | 44,10 | 44,78 | 0,84% | - |
19.03.2024 | 44,43 | 44,50 | 44,20 | 44,40 | -0,06% | - |
18.03.2024 | 44,95 | 45,05 | 44,35 | 44,43 | -1,11% | - |
15.03.2024 | 44,28 | 45,30 | 44,25 | 44,93 | 1,53% | 37,00 |
14.03.2024 | 44,98 | 45,20 | 44,20 | 44,25 | -1,61% | - |
13.03.2024 | 44,23 | 45,13 | 44,20 | 44,98 | 1,64% | - |
12.03.2024 | 44,10 | 44,40 | 43,75 | 44,25 | 0,57% | - |
11.03.2024 | 44,05 | 44,10 | 43,78 | 44,00 | -0,23% | - |
08.03.2024 | 44,13 | 44,25 | 43,90 | 44,10 | 0,00% | - |
07.03.2024 | 43,70 | 44,18 | 43,70 | 44,10 | 0,28% | - |
06.03.2024 | 43,60 | 44,10 | 43,60 | 43,98 | 0,40% | - |
05.03.2024 | 43,93 | 44,25 | 43,70 | 43,80 | -0,45% | - |
04.03.2024 | 44,23 | 44,23 | 43,95 | 44,00 | -0,56% | - |
01.03.2024 | 44,45 | 44,45 | 43,98 | 44,25 | -0,23% | - |
29.02.2024 | 44,40 | 44,55 | 44,15 | 44,35 | -0,06% | - |
28.02.2024 | 44,05 | 44,60 | 43,98 | 44,38 | 0,68% | - |
27.02.2024 | 43,60 | 44,28 | 43,60 | 44,08 | 0,46% | - |
26.02.2024 | 44,58 | 44,58 | 43,63 | 43,88 | -1,68% | - |
23.02.2024 | 44,13 | 44,63 | 44,10 | 44,63 | 1,08% | - |
22.02.2024 | 44,08 | 44,28 | 43,93 | 44,15 | 0,46% | - |
21.02.2024 | 43,68 | 44,15 | 43,65 | 43,95 | 1,15% | - |
20.02.2024 | 43,20 | 43,55 | 43,20 | 43,45 | -0,17% | - |
19.02.2024 | 43,45 | 43,65 | 43,30 | 43,53 | 0,23% | - |
16.02.2024 | 43,80 | 43,80 | 43,35 | 43,43 | -0,74% | - |
15.02.2024 | 43,68 | 43,85 | 43,43 | 43,75 | 0,29% | 84,00 |
14.02.2024 | 43,30 | 43,83 | 43,28 | 43,63 | 0,87% | - |
13.02.2024 | 43,75 | 43,83 | 43,18 | 43,25 | -1,26% | - |
12.02.2024 | 43,30 | 43,88 | 43,25 | 43,80 | 1,15% | - |
09.02.2024 | 42,75 | 43,33 | 42,75 | 43,30 | 0,64% | - |
08.02.2024 | 42,85 | 43,30 | 42,65 | 43,03 | 0,41% | - |
07.02.2024 | 43,23 | 43,25 | 42,80 | 42,85 | -0,87% | - |
06.02.2024 | 42,73 | 43,45 | 42,60 | 43,23 | 1,29% | - |
05.02.2024 | 42,48 | 42,70 | 42,28 | 42,68 | 0,47% | - |
02.02.2024 | 42,53 | 43,20 | 42,43 | 42,48 | -0,06% | - |
01.02.2024 | 43,10 | 43,15 | 42,35 | 42,50 | -1,51% | - |
31.01.2024 | 43,48 | 43,55 | 43,05 | 43,15 | -0,80% | - |
30.01.2024 | 43,65 | 43,65 | 43,33 | 43,50 | -0,34% | - |
29.01.2024 | 43,53 | 43,65 | 43,15 | 43,65 | 0,23% | - |
26.01.2024 | 43,48 | 43,63 | 43,30 | 43,55 | 0,06% | - |
25.01.2024 | 43,90 | 43,98 | 43,40 | 43,53 | -0,74% | - |
24.01.2024 | 43,78 | 44,10 | 43,60 | 43,85 | 0,52% | - |
23.01.2024 | 43,70 | 43,83 | 43,15 | 43,63 | 0,06% | - |
22.01.2024 | 42,70 | 43,70 | 42,65 | 43,60 | 1,57% | - |
19.01.2024 | 42,85 | 43,20 | 42,53 | 42,93 | -0,41% | - |
18.01.2024 | 43,10 | 43,45 | 42,95 | 43,10 | -0,40% | - |
17.01.2024 | 43,40 | 43,53 | 42,98 | 43,28 | -0,80% | - |
16.01.2024 | 43,48 | 43,83 | 43,40 | 43,63 | -0,06% | - |
15.01.2024 | 44,13 | 44,15 | 43,55 | 43,65 | -0,91% | - |
12.01.2024 | 43,95 | 44,63 | 43,83 | 44,05 | 0,34% | - |
11.01.2024 | 43,55 | 43,90 | 43,43 | 43,90 | 1,15% | - |
10.01.2024 | 43,38 | 43,65 | 43,35 | 43,40 | -0,12% | - |
09.01.2024 | 43,93 | 43,98 | 43,35 | 43,45 | -1,19% | - |
08.01.2024 | 43,83 | 44,00 | 43,58 | 43,98 | 0,34% | - |
05.01.2024 | 43,70 | 44,05 | 43,50 | 43,83 | -0,45% | - |
04.01.2024 | 43,55 | 44,13 | 43,50 | 44,03 | 1,21% | - |
03.01.2024 | 43,65 | 44,05 | 43,25 | 43,50 | -0,85% | - |
02.01.2024 | 44,53 | 44,75 | 43,83 | 43,88 | -1,24% | - |
29.12.2023 | 44,60 | 44,83 | 44,35 | 44,43 | -0,34% | - |
28.12.2023 | 44,55 | 44,88 | 44,35 | 44,58 | -0,34% | - |
27.12.2023 | 44,33 | 44,95 | 44,25 | 44,73 | 1,19% | - |
22.12.2023 | 44,20 | 44,35 | 43,88 | 44,20 | -0,28% | - |
21.12.2023 | 44,33 | 44,45 | 43,70 | 44,33 | 0,23% | - |
20.12.2023 | 44,53 | 44,68 | 43,20 | 44,23 | -0,67% | - |
19.12.2023 | 44,45 | 44,88 | 44,13 | 44,53 | 0,17% | - |
18.12.2023 | 45,10 | 45,15 | 44,23 | 44,45 | -1,44% | - |
15.12.2023 | 45,78 | 46,00 | 45,08 | 45,10 | -1,47% | - |
14.12.2023 | 44,98 | 45,88 | 44,70 | 45,78 | 2,12% | - |
13.12.2023 | 46,10 | 46,15 | 44,65 | 44,83 | -2,87% | - |
12.12.2023 | 45,88 | 46,15 | 45,55 | 46,15 | 0,65% | - |
11.12.2023 | 45,85 | 46,35 | 45,80 | 45,85 | -0,60% | - |
08.12.2023 | 45,85 | 46,20 | 45,43 | 46,13 | 0,54% | - |
07.12.2023 | 45,95 | 46,20 | 45,30 | 45,88 | -0,22% | - |
06.12.2023 | 45,85 | 46,20 | 45,55 | 45,98 | 0,44% | - |
05.12.2023 | 45,50 | 45,83 | 45,05 | 45,78 | 0,38% | - |
04.12.2023 | 45,43 | 45,90 | 45,35 | 45,60 | 0,33% | 10,00 |
01.12.2023 | 43,68 | 45,78 | 43,68 | 45,45 | 4,06% | - |
30.11.2023 | 43,58 | 43,85 | 43,50 | 43,68 | 0,40% | - |
29.11.2023 | 43,33 | 43,75 | 43,18 | 43,50 | 0,29% | - |
28.11.2023 | 43,28 | 43,43 | 42,93 | 43,38 | 0,17% | - |
27.11.2023 | 43,18 | 43,80 | 43,18 | 43,30 | 0,17% | - |
24.11.2023 | 42,18 | 43,38 | 42,00 | 43,23 | 2,43% | 250,00 |
23.11.2023 | 39,90 | 42,40 | 39,88 | 42,20 | 5,70% | - |
22.11.2023 | 39,35 | 39,93 | 39,25 | 39,93 | 1,40% | - |
21.11.2023 | 39,05 | 39,48 | 39,05 | 39,38 | 0,13% | - |
20.11.2023 | 39,65 | 39,73 | 39,10 | 39,33 | -0,82% | - |
17.11.2023 | 38,95 | 39,68 | 38,93 | 39,65 | 1,73% | - |
16.11.2023 | 38,40 | 39,13 | 38,40 | 38,98 | 0,45% | - |
15.11.2023 | 39,38 | 39,65 | 38,70 | 38,80 | -1,34% | - |
14.11.2023 | 38,40 | 39,43 | 38,30 | 39,33 | 2,34% | - |
13.11.2023 | 38,00 | 38,43 | 38,00 | 38,43 | 0,33% | - |
10.11.2023 | 38,43 | 38,50 | 38,00 | 38,30 | -0,33% | - |
09.11.2023 | 37,80 | 38,68 | 37,80 | 38,43 | 1,65% | - |
08.11.2023 | 37,95 | 38,23 | 37,75 | 37,80 | -0,53% | - |
07.11.2023 | 37,95 | 38,43 | 37,95 | 38,00 | -0,52% | - |