41,250€
-1,67%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 42,08 | 42,08 | 41,35 | 41,38 | -1,37% | - |
| 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 |
| 28.05.2025 | 45,80 | 46,10 | 45,30 | 45,60 | -0,44% | 40.671,00 |
| 27.05.2025 | 45,50 | 46,15 | 45,50 | 45,80 | 0,66% | 33.283,00 |
| 26.05.2025 | 45,60 | 45,95 | 45,45 | 45,50 | 0,33% | 28.119,00 |
| 23.05.2025 | 46,70 | 46,70 | 45,00 | 45,35 | -2,58% | 78.393,00 |
| 22.05.2025 | 44,90 | 48,15 | 44,65 | 46,55 | 5,32% | 166.727,00 |
| 21.05.2025 | 44,10 | 44,25 | 43,85 | 44,20 | 0,34% | 26.796,00 |
| 20.05.2025 | 43,70 | 44,10 | 43,50 | 44,05 | 1,03% | 31.339,00 |
| 19.05.2025 | 43,75 | 43,75 | 43,00 | 43,60 | -0,11% | 25.024,00 |
| 16.05.2025 | 43,40 | 43,70 | 43,35 | 43,65 | 1,04% | 22.641,00 |
| 15.05.2025 | 42,85 | 43,35 | 42,70 | 43,20 | 0,82% | 24.244,00 |
| 14.05.2025 | 43,20 | 43,30 | 42,70 | 42,85 | -0,35% | 19.588,00 |
| 13.05.2025 | 42,00 | 43,20 | 41,85 | 43,00 | 2,63% | 43.791,00 |
| 12.05.2025 | 41,60 | 42,15 | 41,60 | 41,90 | 1,09% | 31.722,00 |
| 09.05.2025 | 41,60 | 41,75 | 41,30 | 41,45 | -0,12% | 13.213,00 |
| 08.05.2025 | 41,80 | 41,85 | 41,30 | 41,50 | -0,60% | 19.332,00 |
| 07.05.2025 | 41,30 | 41,85 | 40,90 | 41,75 | 0,97% | 32.845,00 |
| 06.05.2025 | 41,20 | 41,35 | 40,90 | 41,35 | 0,73% | 15.165,00 |
| 05.05.2025 | 40,60 | 41,05 | 40,50 | 41,05 | 1,23% | 23.554,00 |
| 02.05.2025 | 39,65 | 40,55 | 39,50 | 40,55 | 2,27% | 40.418,00 |
| 30.04.2025 | 39,30 | 39,65 | 39,15 | 39,65 | 1,02% | 27.564,00 |
| 29.04.2025 | 39,45 | 39,60 | 39,25 | 39,25 | -0,63% | 13.431,00 |
| 28.04.2025 | 39,10 | 39,60 | 38,90 | 39,50 | 1,28% | 21.196,00 |
| 25.04.2025 | 38,75 | 39,00 | 38,35 | 39,00 | 0,78% | 20.669,00 |
| 24.04.2025 | 38,90 | 39,05 | 38,60 | 38,70 | -0,26% | 20.808,00 |
| 23.04.2025 | 39,15 | 39,35 | 38,80 | 38,80 | -0,51% | 26.493,00 |
| 22.04.2025 | 39,20 | 39,20 | 38,75 | 39,00 | 0,39% | 21.698,00 |
| 17.04.2025 | 38,80 | 39,10 | 38,65 | 38,85 | 0,13% | 17.718,00 |
| 16.04.2025 | 38,70 | 38,90 | 38,25 | 38,80 | 0,26% | 30.200,00 |
| 15.04.2025 | 38,60 | 38,75 | 38,45 | 38,70 | 0,91% | 39.933,00 |
| 14.04.2025 | 38,00 | 38,60 | 37,90 | 38,35 | 2,68% | 31.832,00 |
| 11.04.2025 | 37,25 | 37,70 | 36,45 | 37,35 | 0,67% | 52.885,00 |
| 10.04.2025 | 38,65 | 38,70 | 37,05 | 37,10 | 3,63% | 35.340,00 |
| 09.04.2025 | 36,10 | 36,10 | 35,40 | 35,80 | -2,19% | 45.987,00 |
| 08.04.2025 | 36,25 | 36,90 | 35,80 | 36,60 | 3,83% | 31.582,00 |
| 07.04.2025 | 35,20 | 36,60 | 34,50 | 35,25 | -2,35% | 117.945,00 |
| 04.04.2025 | 38,00 | 38,25 | 36,10 | 36,10 | -5,50% | 79.521,00 |
| 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% | 27.572,00 |
| 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% | 58.592,00 |
| 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% | 59.759,00 |
| 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% | 37.751,00 |
| 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 |