36,200€
-5,24%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 38,20 | 38,28 | 36,10 | 36,20 | -5,24% | - |
| 03.04.2025 | 38,00 | 38,60 | 38,00 | 38,20 | -1,42% | 34.631,00 |
| 02.04.2025 | 39,10 | 39,20 | 38,35 | 38,75 | -1,27% | 31.283,00 |
| 01.04.2025 | 39,60 | 39,85 | 39,25 | 39,25 | -0,38% | 23.099,00 |
| 31.03.2025 | 39,75 | 39,85 | 39,25 | 39,40 | -1,38% | 27.481,00 |
| 28.03.2025 | 39,95 | 40,05 | 39,75 | 39,95 | 0,63% | 32.213,00 |
| 27.03.2025 | 39,45 | 39,75 | 39,35 | 39,70 | 0,38% | 23.505,00 |
| 26.03.2025 | 39,65 | 39,80 | 39,45 | 39,55 | 0,00% | 24.522,00 |
| 25.03.2025 | 39,60 | 39,90 | 39,55 | 39,55 | 0,13% | 39.897,00 |
| 24.03.2025 | 39,90 | 39,95 | 39,15 | 39,50 | 0,51% | 32.540,00 |
| 21.03.2025 | 39,00 | 39,45 | 39,00 | 39,30 | 0,51% | 93.458,00 |
| 20.03.2025 | 39,10 | 39,35 | 38,75 | 39,10 | 0,00% | 33.228,00 |
| 19.03.2025 | 38,90 | 39,15 | 38,80 | 39,10 | 0,90% | 35.815,00 |
| 18.03.2025 | 38,80 | 39,15 | 38,65 | 38,75 | 0,26% | 51.810,00 |
| 17.03.2025 | 38,20 | 38,65 | 38,20 | 38,65 | 1,84% | 35.360,00 |
| 14.03.2025 | 37,75 | 38,10 | 37,60 | 37,95 | 0,80% | 38.837,00 |
| 13.03.2025 | 37,80 | 37,90 | 37,60 | 37,65 | -0,26% | 27.559,00 |
| 12.03.2025 | 37,20 | 37,95 | 37,20 | 37,75 | 1,34% | 39.549,00 |
| 11.03.2025 | 36,90 | 37,30 | 36,75 | 37,25 | 0,95% | 70.811,00 |
| 10.03.2025 | 37,30 | 37,50 | 36,85 | 36,90 | -0,40% | 38.156,00 |
| 07.03.2025 | 37,00 | 37,30 | 36,80 | 37,05 | 0,82% | 42.979,00 |
| 06.03.2025 | 36,50 | 36,80 | 36,10 | 36,75 | 1,38% | 81.594,00 |
| 05.03.2025 | 37,50 | 37,50 | 36,10 | 36,25 | -3,07% | 98.463,00 |
| 04.03.2025 | 37,50 | 37,70 | 37,20 | 37,40 | -0,53% | 125.646,00 |
| 03.03.2025 | 37,50 | 37,90 | 37,50 | 37,60 | 0,40% | 43.244,00 |
| 28.02.2025 | 37,10 | 37,50 | 37,00 | 37,45 | 0,54% | 58.872,00 |
| 27.02.2025 | 37,45 | 37,60 | 37,20 | 37,25 | -0,53% | 70.627,00 |
| 26.02.2025 | 37,65 | 37,85 | 37,40 | 37,45 | -0,13% | 93.003,00 |
| 25.02.2025 | 37,65 | 37,80 | 37,50 | 37,50 | -0,40% | 59.886,00 |
| 24.02.2025 | 37,50 | 37,95 | 37,40 | 37,65 | 2,31% | 46.831,00 |
| 21.02.2025 | 36,75 | 37,20 | 36,70 | 36,80 | 0,27% | 58.599,00 |
| 20.02.2025 | 36,65 | 37,00 | 36,65 | 36,70 | 0,14% | 39.824,00 |
| 19.02.2025 | 37,55 | 37,70 | 36,50 | 36,65 | -0,81% | 52.846,00 |
| 18.02.2025 | 37,00 | 37,10 | 36,75 | 36,95 | 0,14% | 30.498,00 |
| 17.02.2025 | 37,45 | 37,50 | 36,90 | 36,90 | -1,20% | 39.355,00 |
| 14.02.2025 | 37,20 | 37,55 | 37,15 | 37,35 | 0,67% | 38.491,00 |
| 13.02.2025 | 37,00 | 37,55 | 37,00 | 37,10 | 1,37% | 81.009,00 |
| 12.02.2025 | 36,30 | 36,85 | 36,25 | 36,60 | 1,53% | 64.061,00 |
| 11.02.2025 | 36,15 | 36,30 | 35,95 | 36,05 | -0,14% | 37.332,00 |
| 10.02.2025 | 36,05 | 36,55 | 36,05 | 36,10 | 0,70% | 43.110,00 |
| 07.02.2025 | 36,85 | 37,50 | 35,85 | 35,85 | -1,65% | 104.641,00 |
| 06.02.2025 | 36,45 | 37,05 | 36,45 | 36,45 | 0,14% | 75.079,00 |
| 05.02.2025 | 36,35 | 36,60 | 35,95 | 36,40 | 0,00% | 44.655,00 |
| 04.02.2025 | 36,65 | 36,85 | 36,35 | 36,40 | -1,09% | 80.881,00 |
| 03.02.2025 | 38,00 | 38,00 | 36,70 | 36,80 | -3,54% | 52.084,00 |
| 31.01.2025 | 38,50 | 38,85 | 38,10 | 38,15 | -0,13% | 54.750,00 |
| 30.01.2025 | 37,80 | 38,25 | 37,60 | 38,20 | 1,87% | 41.271,00 |
| 29.01.2025 | 37,25 | 37,50 | 36,85 | 37,50 | 1,08% | 32.029,00 |
| 28.01.2025 | 36,75 | 37,10 | 36,35 | 37,10 | 0,82% | 43.552,00 |
| 27.01.2025 | 36,70 | 37,15 | 36,30 | 36,80 | 0,27% | 51.073,00 |
| 24.01.2025 | 37,10 | 37,45 | 36,60 | 36,70 | -1,48% | 41.329,00 |
| 23.01.2025 | 39,80 | 39,80 | 37,20 | 37,25 | -5,02% | 100.795,00 |
| 22.01.2025 | 38,83 | 40,00 | 38,64 | 39,22 | 1,89% | 49.727,00 |
| 21.01.2025 | 38,30 | 38,74 | 38,06 | 38,49 | 0,38% | 20.349,00 |
| 20.01.2025 | 38,35 | 38,44 | 38,06 | 38,35 | 0,38% | 20.426,00 |
| 17.01.2025 | 37,76 | 38,25 | 37,76 | 38,20 | 0,90% | 31.730,00 |
| 16.01.2025 | 37,86 | 37,91 | 37,57 | 37,86 | -0,13% | 24.533,00 |
| 15.01.2025 | 38,25 | 38,40 | 37,81 | 37,91 | -0,89% | 23.716,00 |
| 14.01.2025 | 38,74 | 38,78 | 38,10 | 38,25 | -0,38% | 14.623,00 |
| 13.01.2025 | 38,64 | 38,64 | 38,30 | 38,40 | -1,13% | 18.127,00 |
| 10.01.2025 | 39,03 | 39,07 | 38,49 | 38,83 | -0,37% | 30.156,00 |
| 09.01.2025 | 38,83 | 39,27 | 38,64 | 38,98 | 0,37% | 27.270,00 |
| 08.01.2025 | 38,98 | 39,12 | 38,64 | 38,83 | -0,62% | 16.268,00 |
| 07.01.2025 | 39,22 | 39,22 | 38,83 | 39,07 | 0,00% | 15.573,00 |
| 06.01.2025 | 39,75 | 39,80 | 38,93 | 39,07 | -0,62% | 20.966,00 |
| 03.01.2025 | 39,07 | 39,41 | 38,93 | 39,32 | 1,00% | 19.418,00 |
| 02.01.2025 | 38,93 | 39,07 | 38,64 | 38,93 | 0,00% | 15.986,00 |
| 31.12.2024 | 38,69 | 38,93 | 38,54 | 38,93 | 0,63% | 3.969,00 |
| 30.12.2024 | 38,83 | 38,88 | 38,40 | 38,69 | -0,38% | 10.305,00 |
| 27.12.2024 | 38,35 | 38,88 | 38,35 | 38,83 | 1,52% | 20.572,00 |
| 24.12.2024 | 38,44 | 38,64 | 38,25 | 38,25 | -0,38% | 7.533,00 |
| 23.12.2024 | 38,83 | 38,88 | 38,25 | 38,40 | -1,49% | 12.740,00 |
| 20.12.2024 | 38,49 | 38,98 | 38,15 | 38,98 | 1,65% | 48.249,00 |
| 19.12.2024 | 38,44 | 38,64 | 38,20 | 38,35 | -1,00% | 21.330,00 |
| 18.12.2024 | 38,06 | 38,74 | 38,06 | 38,74 | 1,79% | 14.641,00 |
| 17.12.2024 | 38,20 | 38,35 | 38,01 | 38,06 | -0,51% | 23.617,00 |
| 16.12.2024 | 38,54 | 38,69 | 38,06 | 38,25 | -1,01% | 19.027,00 |
| 13.12.2024 | 38,88 | 38,93 | 38,35 | 38,64 | -0,99% | 18.348,00 |
| 12.12.2024 | 38,83 | 39,03 | 38,69 | 39,03 | 0,63% | 21.699,00 |
| 11.12.2024 | 38,59 | 38,83 | 38,40 | 38,78 | 0,63% | 14.423,00 |
| 10.12.2024 | 38,10 | 38,74 | 38,01 | 38,54 | 0,63% | 24.163,00 |
| 09.12.2024 | 38,01 | 38,30 | 37,57 | 38,30 | 0,77% | 33.046,00 |
| 06.12.2024 | 38,30 | 38,30 | 37,67 | 38,01 | -0,51% | 37.445,00 |
| 05.12.2024 | 38,30 | 38,54 | 37,91 | 38,20 | -0,25% | 29.221,00 |
| 04.12.2024 | 38,30 | 38,54 | 37,96 | 38,30 | -0,25% | 28.126,00 |
| 03.12.2024 | 38,98 | 39,12 | 38,40 | 38,40 | -2,10% | 18.567,00 |
| 02.12.2024 | 39,32 | 39,32 | 38,88 | 39,22 | -0,37% | 16.065,00 |
| 29.11.2024 | 38,98 | 39,37 | 38,88 | 39,37 | 1,38% | 15.076,00 |
| 28.11.2024 | 39,07 | 39,27 | 38,83 | 38,83 | -0,50% | 12.441,00 |
| 27.11.2024 | 39,71 | 39,75 | 38,93 | 39,03 | -1,71% | 19.193,00 |
| 26.11.2024 | 40,14 | 40,14 | 39,61 | 39,71 | -1,09% | 16.294,00 |
| 25.11.2024 | 40,34 | 40,39 | 39,75 | 40,14 | 1,22% | 32.225,00 |
| 22.11.2024 | 38,06 | 39,66 | 38,06 | 39,66 | 5,42% | 36.575,00 |
| 21.11.2024 | 37,47 | 38,35 | 36,99 | 37,62 | 3,61% | 45.205,00 |
| 20.11.2024 | 36,07 | 36,31 | 35,82 | 36,31 | 1,91% | 22.934,00 |
| 19.11.2024 | 36,16 | 36,36 | 35,53 | 35,63 | -2,00% | 26.114,00 |
| 18.11.2024 | 36,41 | 36,50 | 36,11 | 36,36 | -0,27% | 18.344,00 |
| 15.11.2024 | 36,70 | 36,79 | 36,41 | 36,45 | -0,79% | 10.815,00 |
| 14.11.2024 | 36,41 | 36,89 | 36,41 | 36,74 | 0,93% | 11.088,00 |
| 13.11.2024 | 36,45 | 36,50 | 36,11 | 36,41 | -0,27% | 18.544,00 |