40,575€
0,19%
Echtzeit-Aktienkurs GIMV NV
Bid:
Ask:
Aktienkurse zur GIMV NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,50 | 40,55 | 40,30 | 40,35 | -0,37% | 10.511,00 |
| 25.07.2024 | 40,35 | 40,50 | 39,75 | 40,50 | -0,37% | 28.313,00 |
| 24.07.2024 | 40,40 | 40,75 | 40,40 | 40,65 | -0,12% | 9.822,00 |
| 23.07.2024 | 40,95 | 41,00 | 40,60 | 40,70 | -0,37% | 8.788,00 |
| 22.07.2024 | 41,00 | 41,10 | 40,80 | 40,85 | 0,49% | 8.092,00 |
| 19.07.2024 | 40,45 | 40,65 | 40,25 | 40,65 | 0,49% | 16.006,00 |
| 18.07.2024 | 41,40 | 41,50 | 40,45 | 40,45 | -2,65% | 21.412,00 |
| 17.07.2024 | 41,55 | 41,75 | 41,40 | 41,55 | -0,24% | 11.026,00 |
| 16.07.2024 | 41,20 | 41,75 | 41,15 | 41,65 | 1,22% | 11.948,00 |
| 15.07.2024 | 41,15 | 41,30 | 41,00 | 41,15 | -0,48% | 13.136,00 |
| 12.07.2024 | 41,20 | 41,40 | 41,10 | 41,35 | 0,49% | 12.955,00 |
| 11.07.2024 | 40,95 | 41,35 | 40,80 | 41,15 | 0,98% | 11.761,00 |
| 10.07.2024 | 40,65 | 40,80 | 40,45 | 40,75 | 0,87% | 7.141,00 |
| 09.07.2024 | 41,30 | 41,35 | 40,40 | 40,40 | -1,94% | 16.092,00 |
| 08.07.2024 | 41,50 | 41,80 | 41,20 | 41,20 | -0,72% | 16.594,00 |
| 05.07.2024 | 41,85 | 41,95 | 41,50 | 41,50 | -0,48% | 8.986,00 |
| 04.07.2024 | 41,55 | 41,85 | 41,50 | 41,70 | 1,21% | 10.647,00 |
| 03.07.2024 | 40,50 | 41,40 | 40,50 | 41,20 | 1,10% | 25.598,00 |
| 02.07.2024 | 40,80 | 41,00 | 40,60 | 40,75 | 0,00% | 21.619,00 |
| 01.07.2024 | 42,15 | 42,25 | 40,75 | 40,75 | -7,49% | 35.710,00 |
| 28.06.2024 | 43,90 | 44,20 | 43,60 | 44,05 | 0,69% | 22.451,00 |
| 27.06.2024 | 44,15 | 44,35 | 43,75 | 43,75 | -0,68% | 15.041,00 |
| 26.06.2024 | 45,15 | 45,20 | 44,05 | 44,05 | -2,33% | 24.794,00 |
| 25.06.2024 | 45,55 | 45,80 | 45,05 | 45,10 | -1,53% | 18.519,00 |
| 24.06.2024 | 45,80 | 45,90 | 45,45 | 45,80 | -0,43% | 19.399,00 |
| 21.06.2024 | 46,00 | 46,05 | 45,75 | 46,00 | 0,00% | 44.833,00 |
| 20.06.2024 | 46,00 | 46,30 | 45,70 | 46,00 | 0,22% | 20.154,00 |
| 19.06.2024 | 46,30 | 46,35 | 45,80 | 45,90 | -0,76% | 13.385,00 |
| 18.06.2024 | 45,65 | 46,35 | 45,65 | 46,25 | 1,31% | 14.734,00 |
| 17.06.2024 | 45,40 | 45,95 | 45,35 | 45,65 | 0,22% | 18.958,00 |
| 14.06.2024 | 45,75 | 45,90 | 45,30 | 45,55 | -0,87% | 16.740,00 |
| 13.06.2024 | 46,20 | 46,35 | 45,80 | 45,95 | -0,86% | 17.048,00 |
| 12.06.2024 | 45,60 | 46,45 | 45,60 | 46,35 | 1,31% | 13.497,00 |
| 11.06.2024 | 46,20 | 46,25 | 45,75 | 45,75 | -0,97% | 15.038,00 |
| 10.06.2024 | 46,55 | 46,60 | 46,10 | 46,20 | -0,86% | 10.367,00 |
| 07.06.2024 | 46,70 | 47,00 | 46,60 | 46,60 | 0,00% | 10.985,00 |
| 06.06.2024 | 47,00 | 47,00 | 46,50 | 46,60 | -0,43% | 9.730,00 |
| 05.06.2024 | 46,95 | 46,95 | 46,55 | 46,80 | 0,00% | 11.381,00 |
| 04.06.2024 | 46,50 | 46,85 | 46,40 | 46,80 | 0,75% | 10.801,00 |
| 03.06.2024 | 46,55 | 46,60 | 46,05 | 46,45 | 0,43% | 15.378,00 |
| 31.05.2024 | 46,05 | 46,35 | 46,00 | 46,25 | 0,54% | 10.608,00 |
| 30.05.2024 | 46,30 | 46,30 | 46,00 | 46,00 | -0,76% | 11.578,00 |
| 29.05.2024 | 46,60 | 47,00 | 46,30 | 46,35 | -0,64% | 10.741,00 |
| 28.05.2024 | 46,85 | 47,05 | 46,65 | 46,65 | -0,11% | 8.811,00 |
| 27.05.2024 | 46,60 | 46,90 | 46,45 | 46,70 | 0,43% | 7.726,00 |
| 24.05.2024 | 46,80 | 46,80 | 46,20 | 46,50 | 0,43% | 11.105,00 |
| 23.05.2024 | 46,95 | 47,05 | 46,25 | 46,30 | -0,64% | 24.028,00 |
| 22.05.2024 | 46,45 | 47,10 | 46,20 | 46,60 | 0,32% | 19.014,00 |
| 21.05.2024 | 46,45 | 46,60 | 46,15 | 46,45 | -0,32% | 10.098,00 |
| 20.05.2024 | 46,00 | 46,60 | 46,00 | 46,60 | 1,41% | 8.581,00 |
| 17.05.2024 | 45,95 | 46,10 | 45,55 | 45,95 | -0,11% | 10.584,00 |
| 16.05.2024 | 45,75 | 46,10 | 45,70 | 46,00 | 0,77% | 15.463,00 |
| 15.05.2024 | 45,50 | 45,85 | 45,30 | 45,65 | -0,22% | 10.599,00 |
| 14.05.2024 | 45,50 | 45,75 | 45,30 | 45,75 | 0,55% | 9.743,00 |
| 13.05.2024 | 45,50 | 45,75 | 45,30 | 45,50 | 0,00% | 8.550,00 |
| 10.05.2024 | 45,40 | 45,75 | 45,35 | 45,50 | 0,33% | 6.544,00 |
| 09.05.2024 | 45,10 | 45,35 | 45,05 | 45,35 | 0,22% | 6.801,00 |
| 08.05.2024 | 45,00 | 45,30 | 45,00 | 45,25 | 0,22% | 7.608,00 |
| 07.05.2024 | 45,25 | 45,45 | 44,80 | 45,15 | -0,22% | 12.393,00 |
| 06.05.2024 | 44,80 | 45,30 | 44,80 | 45,25 | 0,89% | 16.172,00 |
| 03.05.2024 | 44,60 | 44,90 | 44,50 | 44,85 | 0,56% | 12.217,00 |
| 02.05.2024 | 43,85 | 44,85 | 43,85 | 44,60 | 1,71% | 9.579,00 |
| 30.04.2024 | 44,65 | 44,65 | 43,80 | 43,85 | -2,12% | 14.083,00 |
| 29.04.2024 | 44,60 | 44,80 | 44,35 | 44,80 | 0,45% | 6.609,00 |
| 26.04.2024 | 44,05 | 44,65 | 44,05 | 44,60 | 1,25% | 10.050,00 |
| 25.04.2024 | 44,25 | 44,40 | 43,60 | 44,05 | -0,79% | 15.150,00 |
| 24.04.2024 | 45,05 | 45,20 | 44,30 | 44,40 | -1,44% | 8.760,00 |
| 23.04.2024 | 45,40 | 45,85 | 45,05 | 45,05 | -0,55% | 16.434,00 |
| 22.04.2024 | 44,80 | 45,30 | 44,60 | 45,30 | 1,12% | 19.984,00 |
| 19.04.2024 | 43,65 | 44,80 | 43,65 | 44,80 | 0,67% | 16.606,00 |
| 18.04.2024 | 44,40 | 44,50 | 43,95 | 44,50 | 0,23% | 9.403,00 |
| 17.04.2024 | 43,95 | 44,50 | 43,85 | 44,40 | 0,91% | 11.190,00 |
| 16.04.2024 | 44,15 | 44,15 | 43,45 | 44,00 | -0,79% | 16.600,00 |
| 15.04.2024 | 44,35 | 44,80 | 44,00 | 44,35 | -0,11% | 13.567,00 |
| 12.04.2024 | 44,60 | 45,00 | 44,40 | 44,40 | -0,45% | 9.204,00 |
| 11.04.2024 | 43,75 | 44,60 | 43,40 | 44,60 | 1,83% | 15.847,00 |
| 10.04.2024 | 44,20 | 44,70 | 43,65 | 43,80 | -0,57% | 18.959,00 |
| 09.04.2024 | 43,75 | 44,25 | 43,75 | 44,05 | 0,23% | 12.719,00 |
| 08.04.2024 | 44,30 | 44,40 | 43,80 | 43,95 | -0,79% | 16.415,00 |
| 05.04.2024 | 43,55 | 44,35 | 43,55 | 44,30 | 0,11% | 15.742,00 |
| 04.04.2024 | 43,60 | 44,30 | 43,50 | 44,25 | 1,96% | 12.980,00 |
| 03.04.2024 | 44,10 | 44,10 | 43,40 | 43,40 | -1,03% | 15.350,00 |
| 02.04.2024 | 44,50 | 44,80 | 43,85 | 43,85 | -1,46% | 21.886,00 |
| 28.03.2024 | 44,25 | 44,55 | 43,80 | 44,50 | 0,91% | 16.334,00 |
| 27.03.2024 | 44,40 | 44,70 | 43,85 | 44,10 | -0,90% | 9.922,00 |
| 26.03.2024 | 44,30 | 44,70 | 44,30 | 44,50 | 0,34% | 8.033,00 |
| 25.03.2024 | 44,60 | 44,70 | 44,15 | 44,35 | -0,22% | 17.806,00 |
| 22.03.2024 | 44,60 | 44,80 | 44,45 | 44,45 | -0,45% | 9.062,00 |
| 21.03.2024 | 44,70 | 44,80 | 44,30 | 44,65 | 0,11% | 32.133,00 |
| 20.03.2024 | 44,15 | 44,95 | 44,15 | 44,60 | 0,11% | 19.704,00 |
| 19.03.2024 | 44,40 | 44,55 | 44,15 | 44,55 | 0,34% | 14.428,00 |
| 18.03.2024 | 44,95 | 45,05 | 44,30 | 44,40 | -1,33% | 14.116,00 |
| 15.03.2024 | 44,65 | 45,35 | 44,50 | 45,00 | 1,35% | 91.878,00 |
| 14.03.2024 | 45,00 | 45,00 | 44,20 | 44,40 | -1,55% | 8.613,00 |
| 13.03.2024 | 44,20 | 45,10 | 44,20 | 45,10 | 2,15% | 15.434,00 |
| 12.03.2024 | 43,90 | 44,40 | 43,90 | 44,15 | 0,57% | 8.844,00 |
| 11.03.2024 | 43,85 | 44,05 | 43,75 | 43,90 | -0,68% | 60.128,00 |
| 08.03.2024 | 44,00 | 44,25 | 43,90 | 44,20 | 0,11% | 11.046,00 |
| 07.03.2024 | 43,90 | 44,15 | 43,80 | 44,15 | 0,34% | 9.023,00 |
| 06.03.2024 | 43,90 | 44,10 | 43,85 | 44,00 | 0,34% | 12.814,00 |