39,425€
-0,32%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 39,55 | 39,58 | 39,20 | 39,53 | -0,06% | - |
| 03.12.2024 | 40,15 | 40,30 | 39,55 | 39,55 | -2,10% | 18.567,00 |
| 02.12.2024 | 40,50 | 40,50 | 40,05 | 40,40 | -0,37% | 16.065,00 |
| 29.11.2024 | 40,15 | 40,55 | 40,05 | 40,55 | 1,37% | 15.076,00 |
| 28.11.2024 | 40,25 | 40,45 | 40,00 | 40,00 | -0,50% | 12.441,00 |
| 27.11.2024 | 40,90 | 40,95 | 40,10 | 40,20 | -1,71% | 19.193,00 |
| 26.11.2024 | 41,35 | 41,35 | 40,80 | 40,90 | -1,09% | 16.294,00 |
| 25.11.2024 | 41,55 | 41,60 | 40,95 | 41,35 | 1,22% | 32.225,00 |
| 22.11.2024 | 39,20 | 40,85 | 39,20 | 40,85 | 5,08% | 36.575,00 |
| 21.11.2024 | 38,53 | 39,45 | 38,15 | 38,88 | 3,94% | - |
| 20.11.2024 | 37,15 | 37,40 | 36,90 | 37,40 | 1,91% | 22.934,00 |
| 19.11.2024 | 37,25 | 37,45 | 36,60 | 36,70 | -2,00% | 26.114,00 |
| 18.11.2024 | 37,50 | 37,60 | 37,20 | 37,45 | -0,27% | 18.344,00 |
| 15.11.2024 | 37,80 | 37,90 | 37,50 | 37,55 | -0,79% | 10.815,00 |
| 14.11.2024 | 37,50 | 38,00 | 37,50 | 37,85 | 0,93% | 11.088,00 |
| 13.11.2024 | 37,55 | 37,60 | 37,20 | 37,50 | -0,27% | 18.544,00 |
| 12.11.2024 | 38,30 | 38,30 | 37,60 | 37,60 | -2,08% | 21.042,00 |
| 11.11.2024 | 38,30 | 38,45 | 38,20 | 38,40 | 0,79% | 10.081,00 |
| 08.11.2024 | 38,05 | 38,10 | 37,70 | 38,10 | -0,65% | 15.511,00 |
| 07.11.2024 | 37,70 | 38,40 | 37,70 | 38,35 | 2,27% | 8.298,00 |
| 06.11.2024 | 38,10 | 38,50 | 37,45 | 37,50 | -0,92% | 22.527,00 |
| 05.11.2024 | 37,75 | 37,90 | 37,70 | 37,85 | 0,26% | 10.385,00 |
| 04.11.2024 | 38,00 | 38,20 | 37,75 | 37,75 | -0,53% | 15.059,00 |
| 01.11.2024 | 37,80 | 38,05 | 37,70 | 37,95 | 0,26% | 15.724,00 |
| 31.10.2024 | 38,15 | 38,30 | 37,70 | 37,85 | -1,05% | 19.977,00 |
| 30.10.2024 | 38,40 | 38,50 | 38,10 | 38,25 | -0,91% | 19.071,00 |
| 29.10.2024 | 39,05 | 39,05 | 38,50 | 38,60 | -1,03% | 18.457,00 |
| 28.10.2024 | 39,10 | 39,30 | 38,95 | 39,00 | -0,38% | 11.833,00 |
| 25.10.2024 | 39,35 | 39,35 | 39,10 | 39,15 | -0,38% | 15.324,00 |
| 24.10.2024 | 39,25 | 39,35 | 38,90 | 39,30 | 0,26% | 13.749,00 |
| 23.10.2024 | 39,70 | 40,05 | 39,20 | 39,20 | -1,26% | 21.698,00 |
| 22.10.2024 | 39,85 | 40,00 | 39,60 | 39,70 | -0,38% | 13.059,00 |
| 21.10.2024 | 40,25 | 40,35 | 39,85 | 39,85 | -0,99% | 17.020,00 |
| 18.10.2024 | 40,25 | 40,45 | 40,10 | 40,25 | -0,49% | 16.797,00 |
| 17.10.2024 | 40,30 | 40,55 | 40,25 | 40,45 | 0,37% | 14.206,00 |
| 16.10.2024 | 40,60 | 40,70 | 40,30 | 40,30 | -1,59% | 9.776,00 |
| 15.10.2024 | 41,13 | 41,15 | 40,85 | 40,95 | -0,24% | - |
| 14.10.2024 | 41,00 | 41,20 | 40,85 | 41,05 | 0,24% | 6.888,00 |
| 11.10.2024 | 41,00 | 41,10 | 40,65 | 40,95 | 0,24% | 20.269,00 |
| 10.10.2024 | 40,45 | 40,85 | 40,30 | 40,85 | 1,11% | 11.198,00 |
| 09.10.2024 | 40,40 | 40,70 | 40,25 | 40,40 | -0,25% | 10.940,00 |
| 08.10.2024 | 40,50 | 40,50 | 40,15 | 40,50 | 0,00% | 11.875,00 |
| 07.10.2024 | 41,00 | 41,05 | 40,40 | 40,50 | -1,22% | 18.087,00 |
| 04.10.2024 | 40,85 | 41,20 | 40,80 | 41,00 | 0,37% | 8.936,00 |
| 03.10.2024 | 41,00 | 41,00 | 40,55 | 40,85 | -0,37% | 10.793,00 |
| 02.10.2024 | 41,55 | 41,55 | 40,85 | 41,00 | -1,44% | 14.464,00 |
| 01.10.2024 | 42,00 | 42,05 | 41,60 | 41,60 | -0,83% | 16.025,00 |
| 30.09.2024 | 42,75 | 42,75 | 41,95 | 41,95 | -1,53% | 10.725,00 |
| 27.09.2024 | 42,25 | 42,65 | 42,25 | 42,60 | 0,24% | 11.193,00 |
| 26.09.2024 | 42,30 | 42,60 | 42,10 | 42,50 | 1,19% | 14.446,00 |
| 25.09.2024 | 41,70 | 42,20 | 41,65 | 42,00 | -0,47% | 15.804,00 |
| 24.09.2024 | 42,75 | 42,75 | 42,20 | 42,20 | -0,71% | 9.955,00 |
| 23.09.2024 | 42,85 | 42,85 | 42,40 | 42,50 | -0,23% | 15.811,00 |
| 20.09.2024 | 42,50 | 42,80 | 42,50 | 42,60 | 0,12% | 30.761,00 |
| 19.09.2024 | 43,00 | 43,20 | 42,50 | 42,55 | -0,12% | 15.642,00 |
| 18.09.2024 | 42,85 | 43,00 | 42,55 | 42,60 | -0,47% | 14.126,00 |
| 17.09.2024 | 43,20 | 43,40 | 42,80 | 42,80 | -0,35% | 20.236,00 |
| 16.09.2024 | 42,90 | 42,95 | 42,65 | 42,95 | 0,70% | 12.893,00 |
| 13.09.2024 | 42,35 | 42,75 | 42,25 | 42,65 | 1,07% | 11.205,00 |
| 12.09.2024 | 42,00 | 42,35 | 42,00 | 42,20 | 0,72% | 16.769,00 |
| 11.09.2024 | 42,55 | 42,55 | 41,90 | 41,90 | 0,84% | 23.047,00 |
| 10.09.2024 | 41,40 | 41,75 | 41,20 | 41,55 | 0,61% | 17.564,00 |
| 09.09.2024 | 41,00 | 41,40 | 41,00 | 41,30 | 1,47% | 16.013,00 |
| 06.09.2024 | 40,60 | 40,85 | 40,50 | 40,70 | 0,49% | 22.040,00 |
| 05.09.2024 | 41,05 | 41,10 | 40,50 | 40,50 | -1,22% | 31.108,00 |
| 04.09.2024 | 40,70 | 41,05 | 40,30 | 41,00 | 0,61% | 28.646,00 |
| 03.09.2024 | 40,00 | 40,85 | 39,95 | 40,75 | 2,64% | 46.691,00 |
| 02.09.2024 | 39,55 | 39,90 | 39,40 | 39,70 | 0,38% | 13.856,00 |
| 30.08.2024 | 39,95 | 39,95 | 39,45 | 39,55 | -0,63% | 12.600,00 |
| 29.08.2024 | 39,85 | 40,10 | 39,60 | 39,80 | -0,13% | 15.900,00 |
| 28.08.2024 | 40,15 | 40,15 | 39,80 | 39,85 | -0,75% | 11.728,00 |
| 27.08.2024 | 40,25 | 40,40 | 40,10 | 40,15 | -0,25% | 8.054,00 |
| 26.08.2024 | 40,30 | 40,40 | 40,15 | 40,25 | 0,12% | 5.284,00 |
| 23.08.2024 | 40,10 | 40,20 | 40,00 | 40,20 | 0,00% | 9.694,00 |
| 22.08.2024 | 40,05 | 40,35 | 40,00 | 40,20 | 0,25% | 6.787,00 |
| 21.08.2024 | 40,00 | 40,15 | 40,00 | 40,10 | -0,12% | 8.315,00 |
| 20.08.2024 | 40,15 | 40,35 | 40,10 | 40,15 | -0,37% | 6.481,00 |
| 19.08.2024 | 40,00 | 40,40 | 40,00 | 40,30 | 0,25% | 10.103,00 |
| 16.08.2024 | 40,30 | 40,45 | 40,00 | 40,20 | -0,37% | 6.008,00 |
| 15.08.2024 | 40,00 | 40,40 | 39,90 | 40,35 | 1,25% | 8.945,00 |
| 14.08.2024 | 39,80 | 39,95 | 39,50 | 39,85 | 0,50% | 10.643,00 |
| 13.08.2024 | 39,80 | 39,95 | 39,50 | 39,65 | 0,51% | 7.959,00 |
| 12.08.2024 | 39,10 | 39,65 | 39,10 | 39,45 | 1,15% | 8.933,00 |
| 09.08.2024 | 38,95 | 39,20 | 38,80 | 39,00 | 0,78% | 8.200,00 |
| 08.08.2024 | 39,15 | 39,15 | 38,65 | 38,70 | -0,64% | 8.536,00 |
| 07.08.2024 | 38,60 | 39,20 | 38,60 | 38,95 | 0,78% | 17.042,00 |
| 06.08.2024 | 38,70 | 39,15 | 38,35 | 38,65 | 0,78% | 19.647,00 |
| 05.08.2024 | 39,00 | 39,00 | 37,65 | 38,35 | -2,42% | 27.368,00 |
| 02.08.2024 | 40,00 | 40,00 | 39,30 | 39,30 | -2,00% | 16.994,00 |
| 01.08.2024 | 40,25 | 40,50 | 40,05 | 40,10 | -0,62% | 14.047,00 |
| 31.07.2024 | 40,60 | 40,85 | 40,30 | 40,35 | -0,74% | 9.981,00 |
| 30.07.2024 | 40,15 | 40,65 | 40,15 | 40,65 | 1,50% | 8.743,00 |
| 29.07.2024 | 40,55 | 40,65 | 40,05 | 40,05 | -0,74% | 12.057,00 |
| 26.07.2024 | 40,50 | 40,55 | 40,30 | 40,35 | -0,37% | 10.511,00 |
| 25.07.2024 | 40,35 | 40,50 | 39,75 | 40,50 | -0,37% | 28.313,00 |
| 24.07.2024 | 40,40 | 40,75 | 40,40 | 40,65 | -0,12% | 9.822,00 |
| 23.07.2024 | 40,95 | 41,00 | 40,60 | 40,70 | -0,37% | 8.788,00 |
| 22.07.2024 | 41,00 | 41,10 | 40,80 | 40,85 | 0,49% | 8.092,00 |
| 19.07.2024 | 40,45 | 40,65 | 40,25 | 40,65 | 0,49% | 16.006,00 |
| 18.07.2024 | 41,40 | 41,50 | 40,45 | 40,45 | -2,65% | 21.412,00 |