45,250€
0,44%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 45,13 | 45,23 | 45,05 | 45,23 | 0,39% | - |
| 26.01.2026 | 45,05 | 45,30 | 45,05 | 45,05 | -0,11% | 15.037,00 |
| 23.01.2026 | 45,05 | 45,10 | 44,75 | 45,10 | 0,00% | 11.529,00 |
| 22.01.2026 | 44,55 | 45,30 | 44,55 | 45,10 | 2,27% | 20.349,00 |
| 21.01.2026 | 43,60 | 44,40 | 43,55 | 44,10 | 0,34% | 20.818,00 |
| 20.01.2026 | 45,00 | 45,00 | 43,55 | 43,95 | -3,19% | 31.599,00 |
| 19.01.2026 | 45,80 | 45,85 | 45,35 | 45,40 | -1,41% | 18.727,00 |
| 16.01.2026 | 46,35 | 46,70 | 46,05 | 46,05 | -0,54% | 32.861,00 |
| 15.01.2026 | 45,00 | 46,45 | 45,00 | 46,30 | 2,77% | 20.069,00 |
| 14.01.2026 | 45,40 | 45,50 | 44,65 | 45,05 | -0,44% | 20.141,00 |
| 13.01.2026 | 45,95 | 46,05 | 45,20 | 45,25 | -1,09% | 21.732,00 |
| 12.01.2026 | 45,75 | 45,80 | 45,25 | 45,75 | 0,00% | 18.270,00 |
| 09.01.2026 | 45,05 | 45,85 | 44,85 | 45,75 | 1,55% | 17.009,00 |
| 08.01.2026 | 44,95 | 45,15 | 44,70 | 45,05 | 0,22% | 14.830,00 |
| 07.01.2026 | 44,80 | 44,95 | 44,45 | 44,95 | 0,67% | 28.447,00 |
| 06.01.2026 | 44,75 | 44,95 | 44,55 | 44,65 | -0,11% | 18.515,00 |
| 05.01.2026 | 44,55 | 44,75 | 43,85 | 44,70 | 1,48% | 29.393,00 |
| 02.01.2026 | 44,75 | 44,75 | 44,05 | 44,05 | -1,34% | 16.038,00 |
| 31.12.2025 | 44,40 | 44,65 | 44,00 | 44,65 | 0,68% | 20.612,00 |
| 30.12.2025 | 44,40 | 44,45 | 44,05 | 44,35 | 0,00% | 25.899,00 |
| 29.12.2025 | 44,30 | 44,50 | 44,00 | 44,35 | 0,11% | 31.345,00 |
| 24.12.2025 | 43,70 | 44,30 | 43,70 | 44,30 | 1,37% | 21.951,00 |
| 23.12.2025 | 43,90 | 44,00 | 43,60 | 43,70 | -0,46% | 20.463,00 |
| 22.12.2025 | 44,05 | 44,10 | 43,60 | 43,90 | -0,45% | 37.689,00 |
| 19.12.2025 | 43,60 | 44,10 | 43,40 | 44,10 | 1,03% | 73.258,00 |
| 18.12.2025 | 43,30 | 43,75 | 43,30 | 43,65 | 0,69% | 35.885,00 |
| 17.12.2025 | 43,60 | 43,75 | 43,35 | 43,35 | -0,57% | 33.078,00 |
| 16.12.2025 | 43,70 | 43,85 | 43,50 | 43,60 | -0,11% | 18.999,00 |
| 15.12.2025 | 43,80 | 44,00 | 43,60 | 43,65 | 0,11% | 32.423,00 |
| 12.12.2025 | 43,35 | 44,00 | 43,35 | 43,60 | 0,81% | 18.432,00 |
| 11.12.2025 | 43,25 | 43,55 | 43,20 | 43,25 | 0,23% | 22.031,00 |
| 10.12.2025 | 43,40 | 43,50 | 43,10 | 43,15 | -0,35% | 27.229,00 |
| 09.12.2025 | 43,60 | 43,95 | 43,25 | 43,30 | -0,80% | 37.054,00 |
| 08.12.2025 | 44,10 | 44,35 | 43,65 | 43,65 | -0,80% | 33.821,00 |
| 05.12.2025 | 44,00 | 44,35 | 44,00 | 44,00 | 0,00% | 26.000,00 |
| 04.12.2025 | 44,00 | 44,15 | 43,65 | 44,00 | 0,46% | 26.367,00 |
| 03.12.2025 | 44,05 | 44,25 | 43,65 | 43,80 | -0,57% | 43.228,00 |
| 02.12.2025 | 44,75 | 44,80 | 44,05 | 44,05 | -1,67% | 26.679,00 |
| 01.12.2025 | 45,05 | 45,10 | 44,70 | 44,80 | -0,88% | 24.080,00 |
| 28.11.2025 | 45,00 | 45,35 | 44,85 | 45,20 | 0,33% | 22.843,00 |
| 27.11.2025 | 44,75 | 45,10 | 44,65 | 45,05 | 0,90% | 24.972,00 |
| 26.11.2025 | 44,50 | 44,70 | 44,20 | 44,65 | 1,02% | 25.244,00 |
| 25.11.2025 | 46,45 | 46,50 | 44,15 | 44,20 | -4,02% | 83.757,00 |
| 24.11.2025 | 46,15 | 46,95 | 46,05 | 46,05 | 0,44% | 689.347,00 |
| 21.11.2025 | 44,90 | 46,00 | 44,80 | 45,85 | 1,66% | 33.605,00 |
| 20.11.2025 | 45,65 | 46,45 | 45,05 | 45,10 | 2,50% | 48.897,00 |
| 19.11.2025 | 44,05 | 44,25 | 43,80 | 44,00 | -0,45% | 28.023,00 |
| 18.11.2025 | 44,30 | 44,45 | 43,90 | 44,20 | -0,45% | 23.519,00 |
| 17.11.2025 | 45,05 | 45,20 | 44,40 | 44,40 | -1,44% | 15.788,00 |
| 14.11.2025 | 45,05 | 45,15 | 44,30 | 45,05 | -0,22% | 25.448,00 |
| 13.11.2025 | 46,05 | 46,20 | 45,00 | 45,15 | -1,74% | 19.298,00 |
| 12.11.2025 | 45,85 | 46,20 | 45,65 | 45,95 | 0,44% | 18.931,00 |
| 11.11.2025 | 45,90 | 46,00 | 45,65 | 45,75 | 0,00% | 12.472,00 |
| 10.11.2025 | 45,55 | 46,00 | 45,35 | 45,75 | 0,99% | 16.794,00 |
| 07.11.2025 | 46,30 | 46,45 | 45,20 | 45,30 | -1,20% | 19.600,00 |
| 06.11.2025 | 46,85 | 47,00 | 45,85 | 45,85 | -1,82% | 19.236,00 |
| 05.11.2025 | 46,50 | 46,75 | 46,20 | 46,70 | -0,53% | 27.204,00 |
| 04.11.2025 | 46,35 | 46,95 | 45,95 | 46,95 | 0,97% | 25.113,00 |
| 03.11.2025 | 46,80 | 46,80 | 46,20 | 46,50 | -0,75% | 16.286,00 |
| 31.10.2025 | 46,80 | 47,35 | 46,60 | 46,85 | 0,21% | 33.258,00 |
| 30.10.2025 | 46,80 | 46,80 | 46,30 | 46,75 | 0,21% | 16.252,00 |
| 29.10.2025 | 46,50 | 47,00 | 46,50 | 46,65 | 0,54% | 16.748,00 |
| 28.10.2025 | 46,85 | 46,90 | 46,20 | 46,40 | -0,85% | 15.915,00 |
| 27.10.2025 | 46,35 | 46,85 | 46,20 | 46,80 | 1,08% | 21.034,00 |
| 24.10.2025 | 46,40 | 46,55 | 46,00 | 46,30 | 0,22% | 16.381,00 |
| 23.10.2025 | 46,35 | 46,55 | 45,75 | 46,20 | -0,32% | 34.243,00 |
| 22.10.2025 | 45,70 | 46,50 | 45,45 | 46,35 | 1,42% | 19.303,00 |
| 21.10.2025 | 45,15 | 45,80 | 45,00 | 45,70 | 1,22% | 23.648,00 |
| 20.10.2025 | 45,00 | 45,20 | 44,70 | 45,15 | 0,44% | 17.800,00 |
| 17.10.2025 | 45,10 | 45,10 | 44,70 | 44,95 | -0,99% | 25.145,00 |
| 16.10.2025 | 46,10 | 46,10 | 45,25 | 45,40 | -1,09% | 16.335,00 |
| 15.10.2025 | 46,45 | 46,50 | 45,80 | 45,90 | -0,65% | 20.459,00 |
| 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 |