43,950€
-1,35%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 44,50 | 44,55 | 43,90 | 44,15 | -0,90% | 24.860,00 |
| 26.03.2026 | 44,85 | 44,85 | 44,15 | 44,55 | -0,89% | 27.069,00 |
| 25.03.2026 | 44,50 | 44,95 | 44,45 | 44,95 | 2,74% | 22.067,00 |
| 24.03.2026 | 43,80 | 44,10 | 43,60 | 43,75 | 0,00% | 23.921,00 |
| 23.03.2026 | 43,00 | 44,15 | 42,35 | 43,75 | 0,23% | 52.824,00 |
| 20.03.2026 | 44,50 | 44,70 | 43,65 | 43,65 | -1,69% | 78.819,00 |
| 19.03.2026 | 45,45 | 45,45 | 44,40 | 44,40 | -2,95% | 42.958,00 |
| 18.03.2026 | 45,60 | 46,00 | 45,50 | 45,75 | 0,88% | 15.784,00 |
| 17.03.2026 | 44,90 | 45,50 | 44,90 | 45,35 | 1,00% | 22.554,00 |
| 16.03.2026 | 45,30 | 45,35 | 44,80 | 44,90 | -1,32% | 23.194,00 |
| 13.03.2026 | 45,60 | 45,75 | 44,95 | 45,50 | -0,22% | 27.227,00 |
| 12.03.2026 | 44,90 | 45,90 | 44,80 | 45,60 | 1,33% | 22.710,00 |
| 11.03.2026 | 45,50 | 45,50 | 44,80 | 45,00 | -1,21% | 24.234,00 |
| 10.03.2026 | 45,25 | 45,85 | 45,25 | 45,55 | 1,33% | 16.338,00 |
| 09.03.2026 | 45,45 | 45,55 | 44,55 | 44,95 | -3,12% | 38.859,00 |
| 06.03.2026 | 46,35 | 46,55 | 45,95 | 46,40 | 0,65% | 21.142,00 |
| 05.03.2026 | 46,25 | 46,50 | 45,85 | 46,10 | -0,11% | 23.060,00 |
| 04.03.2026 | 45,85 | 46,35 | 45,65 | 46,15 | 0,76% | 41.627,00 |
| 03.03.2026 | 46,00 | 46,10 | 45,45 | 45,80 | -1,29% | 84.360,00 |
| 02.03.2026 | 45,70 | 46,70 | 45,40 | 46,40 | -1,07% | 72.256,00 |
| 27.02.2026 | 47,40 | 47,40 | 46,85 | 46,90 | -1,05% | 76.904,00 |
| 26.02.2026 | 47,15 | 47,65 | 47,15 | 47,40 | 0,64% | 27.508,00 |
| 25.02.2026 | 46,45 | 47,10 | 46,45 | 47,10 | 1,95% | 23.115,00 |
| 24.02.2026 | 46,10 | 46,50 | 46,00 | 46,20 | 0,00% | 35.469,00 |
| 23.02.2026 | 46,70 | 47,00 | 46,20 | 46,20 | -1,39% | 28.718,00 |
| 20.02.2026 | 46,85 | 47,30 | 46,55 | 46,85 | 0,64% | 32.621,00 |
| 19.02.2026 | 46,20 | 47,55 | 44,80 | 46,55 | 3,10% | 69.126,00 |
| 18.02.2026 | 45,30 | 45,45 | 44,90 | 45,15 | -0,11% | 16.311,00 |
| 17.02.2026 | 44,95 | 45,25 | 44,80 | 45,20 | 0,44% | 16.455,00 |
| 16.02.2026 | 45,60 | 45,60 | 45,00 | 45,00 | -0,99% | 11.620,00 |
| 13.02.2026 | 44,70 | 45,75 | 44,70 | 45,45 | 1,56% | 21.745,00 |
| 12.02.2026 | 45,15 | 45,15 | 44,70 | 44,75 | -0,89% | 21.072,00 |
| 11.02.2026 | 45,10 | 45,20 | 44,25 | 45,15 | 0,00% | 31.933,00 |
| 10.02.2026 | 45,25 | 45,30 | 45,00 | 45,15 | 0,11% | 15.055,00 |
| 09.02.2026 | 44,10 | 45,35 | 44,10 | 45,10 | 2,50% | 29.743,00 |
| 06.02.2026 | 44,00 | 44,20 | 43,80 | 44,00 | -0,23% | 16.783,00 |
| 05.02.2026 | 44,80 | 44,80 | 43,80 | 44,10 | -1,78% | 42.275,00 |
| 04.02.2026 | 44,40 | 44,95 | 44,35 | 44,90 | 0,67% | 27.109,00 |
| 03.02.2026 | 45,25 | 45,25 | 44,35 | 44,60 | -1,11% | 26.237,00 |
| 02.02.2026 | 45,50 | 45,50 | 45,05 | 45,10 | -0,99% | 19.464,00 |
| 30.01.2026 | 46,00 | 46,15 | 45,55 | 45,55 | -1,41% | 21.355,00 |
| 29.01.2026 | 45,95 | 46,75 | 45,90 | 46,20 | 0,76% | 22.926,00 |
| 28.01.2026 | 45,20 | 45,90 | 45,10 | 45,85 | 1,44% | 15.400,00 |
| 27.01.2026 | 45,10 | 45,45 | 45,00 | 45,20 | 0,33% | 11.866,00 |
| 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 |