45,925€
1,60%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,95 | 46,03 | 45,45 | 46,03 | 1,83% | - |
| 16.05.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | - |
| 15.05.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,55% | - |
| 14.05.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -0,11% | - |
| 13.05.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,45% | - |
| 10.05.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,34% | - |
| 09.05.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,22% | - |
| 08.05.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -1,43% | - |
| 07.05.2024 | 44,85 | 45,30 | 44,85 | 45,30 | 1,91% | 46,00 |
| 06.05.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 0,57% | - |
| 03.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,96% | - |
| 02.05.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -2,25% | - |
| 30.04.2024 | 44,35 | 44,35 | 44,35 | 44,35 | 0,23% | - |
| 29.04.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 1,03% | - |
| 26.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,23% | - |
| 25.04.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,68% | - |
| 24.04.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -0,56% | - |
| 23.04.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 1,01% | - |
| 22.04.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 1,72% | - |
| 19.04.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,68% | - |
| 18.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,15% | - |
| 17.04.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,11% | - |
| 16.04.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -1,02% | - |
| 15.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,79% | - |
| 12.04.2024 | 44,35 | 44,35 | 44,35 | 44,35 | 2,42% | - |
| 11.04.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,92% | - |
| 10.04.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,69% | - |
| 09.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,80% | - |
| 08.04.2024 | 43,85 | 43,85 | 43,75 | 43,75 | 0,57% | 3.435,00 |
| 05.04.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,40% | - |
| 04.04.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,92% | - |
| 03.04.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -1,59% | - |
| 02.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | - |
| 28.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,57% | - |
| 27.03.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 0,11% | - |
| 26.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,11% | - |
| 25.03.2024 | 43,95 | 43,95 | 43,95 | 43,95 | -0,23% | - |
| 22.03.2024 | 44,05 | 44,05 | 44,05 | 44,05 | -0,79% | - |
| 21.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 20.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | - |
| 19.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,46% | - |
| 18.03.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 1,60% | - |
| 15.03.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -1,79% | - |
| 14.03.2024 | 44,65 | 44,65 | 44,65 | 44,65 | 2,17% | - |
| 13.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,34% | - |
| 12.03.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -0,11% | - |
| 11.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | - |
| 08.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,58% | - |
| 07.03.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,23% | - |
| 06.03.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -0,34% | - |
| 05.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 04.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 01.03.2024 | 43,90 | 44,40 | 43,90 | 44,40 | 0,79% | 2,00 |
| 29.02.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 1,03% | - |
| 28.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,69% | - |
| 27.02.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -1,70% | - |
| 26.02.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 0,92% | - |
| 23.02.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -1,58% | - |
| 22.02.2024 | 43,60 | 44,35 | 43,60 | 44,35 | 2,90% | 5,00 |
| 21.02.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 0,23% | - |
| 20.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 19.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 16.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 15.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 14.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,04% | - |
| 13.02.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 1,05% | - |
| 12.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,82% | - |
| 09.02.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 0,12% | - |
| 08.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,82% | - |
| 07.02.2024 | 42,75 | 42,75 | 42,75 | 42,75 | 1,66% | - |
| 06.02.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 0,36% | - |
| 05.02.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,36% | - |
| 02.02.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -1,41% | - |
| 01.02.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -0,47% | - |
| 31.01.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,46% | - |
| 30.01.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 0,23% | - |
| 29.01.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 0,12% | - |
| 26.01.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -1,15% | - |
| 25.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,59% | - |
| 24.01.2024 | 43,15 | 44,10 | 43,15 | 44,10 | 2,56% | 46,00 |
| 23.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,30% | - |
| 22.01.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,24% | - |
| 19.01.2024 | 42,55 | 42,55 | 42,55 | 42,55 | -0,70% | - |
| 18.01.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,23% | - |
| 17.01.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -0,12% | - |
| 16.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,26% | - |
| 15.01.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -1,02% | - |
| 12.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,21% | - |
| 11.01.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 0,47% | - |
| 10.01.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -1,49% | - |
| 09.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,58% | - |
| 08.01.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -0,69% | - |
| 05.01.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,69% | - |
| 04.01.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -0,23% | - |
| 03.01.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -1,48% | - |
| 02.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,34% | - |
| 29.12.2023 | 44,15 | 44,15 | 44,15 | 44,15 | 0,00% | - |
| 28.12.2023 | 44,15 | 44,15 | 44,15 | 44,15 | 0,46% | - |
| 27.12.2023 | 43,95 | 43,95 | 43,95 | 43,95 | 0,92% | - |
| 22.12.2023 | 43,55 | 43,55 | 43,55 | 43,55 | -0,80% | - |