45,850€
-0,76%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,23 | 46,48 | 45,88 | 46,00 | -0,43% | - |
| 14.10.2025 | 46,25 | 46,35 | 45,30 | 46,20 | -0,54% | 37.399,00 |
| 13.10.2025 | 46,15 | 47,10 | 46,15 | 46,45 | -0,75% | 34.986,00 |
| 10.10.2025 | 47,55 | 47,55 | 46,70 | 46,80 | -1,47% | 18.308,00 |
| 09.10.2025 | 46,85 | 47,60 | 46,65 | 47,50 | 1,28% | 36.429,00 |
| 08.10.2025 | 46,30 | 47,35 | 46,05 | 46,90 | 1,41% | 37.713,00 |
| 07.10.2025 | 46,50 | 46,65 | 46,20 | 46,25 | -0,75% | 23.229,00 |
| 06.10.2025 | 46,20 | 46,80 | 45,95 | 46,60 | 0,76% | 26.301,00 |
| 03.10.2025 | 45,30 | 46,40 | 45,05 | 46,25 | 2,10% | 42.500,00 |
| 02.10.2025 | 45,00 | 45,35 | 44,90 | 45,30 | 0,78% | 21.304,00 |
| 01.10.2025 | 45,35 | 45,35 | 44,90 | 44,95 | -1,21% | 12.091,00 |
| 30.09.2025 | 45,75 | 45,85 | 45,15 | 45,50 | -0,55% | 25.023,00 |
| 29.09.2025 | 45,05 | 45,85 | 45,05 | 45,75 | 1,78% | 30.053,00 |
| 26.09.2025 | 44,70 | 45,00 | 44,65 | 44,95 | 0,90% | 15.798,00 |
| 25.09.2025 | 44,55 | 44,85 | 44,40 | 44,55 | 0,00% | 14.633,00 |
| 24.09.2025 | 44,75 | 44,75 | 44,40 | 44,55 | -0,56% | 16.416,00 |
| 23.09.2025 | 46,55 | 46,55 | 44,80 | 44,80 | -3,76% | 35.720,00 |
| 22.09.2025 | 45,80 | 46,75 | 45,60 | 46,55 | 1,53% | 46.992,00 |
| 19.09.2025 | 45,80 | 45,90 | 45,55 | 45,85 | 0,44% | 99.804,00 |
| 18.09.2025 | 45,20 | 45,70 | 45,20 | 45,65 | 1,00% | 15.645,00 |
| 17.09.2025 | 44,85 | 45,35 | 44,75 | 45,20 | 0,89% | 19.170,00 |
| 16.09.2025 | 45,00 | 45,15 | 44,50 | 44,80 | -0,22% | 21.979,00 |
| 15.09.2025 | 45,10 | 45,55 | 44,90 | 44,90 | -0,22% | 29.256,00 |
| 12.09.2025 | 45,15 | 45,45 | 44,90 | 45,00 | 0,22% | 17.961,00 |
| 11.09.2025 | 44,80 | 45,35 | 44,60 | 44,90 | 0,11% | 23.225,00 |
| 10.09.2025 | 45,55 | 45,60 | 44,65 | 44,85 | -1,32% | 30.048,00 |
| 09.09.2025 | 45,85 | 45,95 | 45,35 | 45,45 | -0,66% | 19.919,00 |
| 08.09.2025 | 45,70 | 45,90 | 45,20 | 45,75 | 0,00% | 37.166,00 |
| 05.09.2025 | 46,00 | 46,15 | 45,60 | 45,75 | -0,22% | 17.813,00 |
| 04.09.2025 | 46,25 | 46,30 | 45,80 | 45,85 | -0,54% | 26.810,00 |
| 03.09.2025 | 45,25 | 46,25 | 45,10 | 46,10 | 2,22% | 52.326,00 |
| 02.09.2025 | 44,95 | 46,00 | 44,50 | 45,10 | 2,04% | 62.495,00 |
| 01.09.2025 | 44,00 | 44,25 | 44,00 | 44,20 | 0,34% | 14.652,00 |
| 29.08.2025 | 43,90 | 44,15 | 43,70 | 44,05 | 0,23% | 25.519,00 |
| 28.08.2025 | 44,05 | 44,15 | 43,85 | 43,95 | 0,11% | 12.049,00 |
| 27.08.2025 | 44,50 | 44,70 | 43,85 | 43,90 | -1,13% | 19.315,00 |
| 26.08.2025 | 44,05 | 44,45 | 43,95 | 44,40 | 0,23% | 19.409,00 |
| 25.08.2025 | 44,20 | 44,50 | 44,15 | 44,30 | -0,11% | 26.673,00 |
| 22.08.2025 | 43,75 | 44,35 | 43,75 | 44,35 | 1,72% | 24.171,00 |
| 21.08.2025 | 43,60 | 43,80 | 43,45 | 43,60 | 0,00% | 14.005,00 |
| 20.08.2025 | 43,55 | 43,80 | 43,45 | 43,60 | 0,11% | 16.290,00 |
| 19.08.2025 | 43,20 | 43,65 | 43,10 | 43,55 | 0,69% | 23.045,00 |
| 18.08.2025 | 43,00 | 43,25 | 42,75 | 43,25 | 0,23% | 32.552,00 |
| 15.08.2025 | 43,15 | 43,55 | 43,15 | 43,15 | 0,23% | 27.744,00 |
| 14.08.2025 | 42,95 | 43,35 | 42,95 | 43,05 | 0,23% | 23.899,00 |
| 13.08.2025 | 43,25 | 43,45 | 42,70 | 42,95 | 0,12% | 39.895,00 |
| 12.08.2025 | 42,85 | 43,35 | 42,60 | 42,90 | 0,23% | 28.176,00 |
| 11.08.2025 | 42,45 | 42,90 | 42,45 | 42,80 | 1,06% | 18.383,00 |
| 08.08.2025 | 41,85 | 42,55 | 41,85 | 42,35 | 0,95% | 17.476,00 |
| 07.08.2025 | 42,20 | 42,20 | 41,85 | 41,95 | -0,24% | 18.964,00 |
| 06.08.2025 | 42,15 | 42,40 | 42,00 | 42,05 | 0,00% | 17.851,00 |
| 05.08.2025 | 42,20 | 42,50 | 42,05 | 42,05 | -0,24% | 12.252,00 |
| 04.08.2025 | 42,20 | 42,40 | 42,05 | 42,15 | 0,00% | 16.588,00 |
| 01.08.2025 | 41,95 | 42,20 | 41,80 | 42,15 | 0,12% | 23.764,00 |
| 31.07.2025 | 42,10 | 42,45 | 42,05 | 42,10 | 0,12% | 26.984,00 |
| 30.07.2025 | 42,50 | 42,55 | 41,95 | 42,05 | -0,94% | 18.944,00 |
| 29.07.2025 | 42,40 | 42,70 | 42,35 | 42,45 | 0,35% | 28.530,00 |
| 28.07.2025 | 43,70 | 43,70 | 42,30 | 42,30 | -1,51% | 31.079,00 |
| 25.07.2025 | 43,40 | 43,45 | 42,80 | 42,95 | -0,92% | 25.023,00 |
| 24.07.2025 | 43,35 | 43,45 | 42,80 | 43,35 | 0,70% | 27.250,00 |
| 23.07.2025 | 42,30 | 43,25 | 42,30 | 43,05 | 2,14% | 22.403,00 |
| 22.07.2025 | 42,30 | 42,50 | 42,00 | 42,15 | 0,00% | 18.923,00 |
| 21.07.2025 | 42,10 | 42,45 | 42,05 | 42,15 | 0,36% | 17.779,00 |
| 18.07.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -0,94% | 19.876,00 |
| 17.07.2025 | 42,25 | 42,55 | 42,25 | 42,40 | 1,07% | 14.601,00 |
| 16.07.2025 | 42,10 | 42,30 | 41,90 | 41,95 | 0,24% | 66.045,00 |
| 15.07.2025 | 41,45 | 41,85 | 41,45 | 41,85 | 0,72% | 23.552,00 |
| 14.07.2025 | 41,50 | 41,60 | 41,30 | 41,55 | -0,12% | 26.652,00 |
| 11.07.2025 | 41,60 | 41,90 | 41,45 | 41,60 | 0,00% | 18.829,00 |
| 10.07.2025 | 41,00 | 41,60 | 40,75 | 41,60 | 1,71% | 28.219,00 |
| 09.07.2025 | 41,00 | 41,15 | 40,85 | 40,90 | 0,37% | 20.109,00 |
| 08.07.2025 | 41,15 | 41,20 | 40,75 | 40,75 | -0,85% | 25.678,00 |
| 07.07.2025 | 41,20 | 41,30 | 41,05 | 41,10 | -0,12% | 21.342,00 |
| 04.07.2025 | 41,25 | 41,40 | 41,00 | 41,15 | -0,60% | 21.544,00 |
| 03.07.2025 | 41,35 | 41,70 | 41,25 | 41,40 | 0,36% | 25.125,00 |
| 02.07.2025 | 42,15 | 42,15 | 41,25 | 41,25 | -1,67% | 33.041,00 |
| 01.07.2025 | 42,20 | 42,35 | 41,80 | 41,95 | 0,36% | 32.713,00 |
| 30.06.2025 | 41,90 | 42,70 | 40,80 | 41,80 | -5,43% | 84.105,00 |
| 27.06.2025 | 44,60 | 44,65 | 43,75 | 44,20 | -0,67% | 56.433,00 |
| 26.06.2025 | 44,70 | 45,15 | 44,50 | 44,50 | -0,34% | 46.829,00 |
| 25.06.2025 | 44,40 | 44,95 | 44,35 | 44,65 | 1,25% | 34.495,00 |
| 24.06.2025 | 44,10 | 44,50 | 43,80 | 44,10 | 1,97% | 36.964,00 |
| 23.06.2025 | 43,55 | 43,85 | 43,25 | 43,25 | -1,26% | 21.016,00 |
| 20.06.2025 | 43,75 | 44,00 | 43,55 | 43,80 | 0,11% | 81.308,00 |
| 19.06.2025 | 44,00 | 44,20 | 43,70 | 43,75 | -1,13% | 27.007,00 |
| 18.06.2025 | 44,00 | 44,60 | 44,00 | 44,25 | 0,57% | 25.957,00 |
| 17.06.2025 | 44,60 | 44,65 | 44,00 | 44,00 | -1,57% | 23.270,00 |
| 16.06.2025 | 44,30 | 45,20 | 44,30 | 44,70 | 0,79% | 31.897,00 |
| 13.06.2025 | 44,85 | 45,15 | 44,05 | 44,35 | -1,77% | 43.900,00 |
| 12.06.2025 | 45,20 | 45,65 | 45,10 | 45,15 | -0,88% | 25.768,00 |
| 11.06.2025 | 45,00 | 45,70 | 44,90 | 45,55 | 1,45% | 42.757,00 |
| 10.06.2025 | 45,00 | 45,25 | 44,80 | 44,90 | -0,22% | 22.167,00 |
| 09.06.2025 | 44,75 | 45,15 | 44,70 | 45,00 | 0,78% | 24.218,00 |
| 06.06.2025 | 44,10 | 44,75 | 43,95 | 44,65 | 1,02% | 25.316,00 |
| 05.06.2025 | 44,35 | 44,70 | 44,05 | 44,20 | -0,45% | 23.591,00 |
| 04.06.2025 | 43,75 | 44,40 | 43,65 | 44,40 | 1,49% | 46.745,00 |
| 03.06.2025 | 44,20 | 44,30 | 43,75 | 43,75 | -0,91% | 22.034,00 |
| 02.06.2025 | 44,40 | 44,55 | 44,10 | 44,15 | -0,67% | 28.869,00 |
| 30.05.2025 | 44,95 | 45,20 | 44,40 | 44,45 | -1,33% | 26.411,00 |
| 29.05.2025 | 45,75 | 45,75 | 44,95 | 45,05 | -1,21% | 23.901,00 |