46,250€
-1,28%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 46,85 | 47,10 | 46,55 | 46,75 | -0,21% | 37.952,00 |
| 28.09.2026 | 47,45 | 47,55 | 46,85 | 46,85 | -0,95% | 35.645,00 |
| 25.09.2026 | 46,90 | 47,65 | 46,80 | 47,30 | 1,39% | 27.818,00 |
| 24.09.2026 | 46,70 | 46,95 | 46,35 | 46,65 | -0,64% | 25.929,00 |
| 23.09.2026 | 47,30 | 47,60 | 46,70 | 46,95 | -0,84% | 32.040,00 |
| 22.09.2026 | 47,25 | 47,75 | 47,15 | 47,35 | 0,21% | 27.215,00 |
| 21.09.2026 | 46,80 | 47,50 | 46,70 | 47,25 | 2,05% | 30.635,00 |
| 18.09.2026 | 46,75 | 46,75 | 45,90 | 46,30 | -0,86% | 49.188,00 |
| 17.09.2026 | 46,75 | 46,85 | 46,10 | 46,70 | 0,54% | 20.902,00 |
| 16.09.2026 | 46,40 | 46,70 | 46,20 | 46,45 | 1,20% | 33.640,00 |
| 15.09.2026 | 45,45 | 45,90 | 45,00 | 45,90 | 0,77% | 40.021,00 |
| 14.09.2026 | 45,55 | 45,60 | 45,25 | 45,55 | 0,11% | 18.894,00 |
| 11.09.2026 | 44,50 | 45,50 | 44,40 | 45,50 | 2,25% | 17.969,00 |
| 10.09.2026 | 44,60 | 45,00 | 44,30 | 44,50 | -0,11% | 27.572,00 |
| 09.09.2026 | 45,55 | 45,55 | 44,55 | 44,55 | -2,30% | 29.330,00 |
| 08.09.2026 | 45,40 | 45,60 | 45,10 | 45,60 | 0,00% | 18.367,00 |
| 07.09.2026 | 45,00 | 45,60 | 44,75 | 45,60 | 1,79% | 32.673,00 |
| 04.09.2026 | 45,00 | 45,20 | 44,55 | 44,80 | 0,00% | 21.459,00 |
| 03.09.2026 | 44,95 | 45,40 | 44,45 | 44,80 | 4,55% | 37.462,00 |
| 02.09.2026 | 43,15 | 43,28 | 42,80 | 42,85 | -1,49% | 26.547,00 |
| 01.09.2026 | 43,75 | 43,85 | 43,35 | 43,50 | -0,80% | 19.040,00 |
| 31.08.2026 | 44,45 | 44,45 | 43,70 | 43,85 | -1,35% | 56.751,00 |
| 28.08.2026 | 44,35 | 44,70 | 44,15 | 44,45 | 1,14% | 13.644,00 |
| 27.08.2026 | 44,30 | 44,40 | 43,70 | 43,95 | -0,79% | 13.876,00 |
| 26.08.2026 | 44,30 | 44,55 | 44,00 | 44,30 | 0,23% | 8.846,00 |
| 25.08.2026 | 44,45 | 44,50 | 44,10 | 44,20 | -0,34% | 11.517,00 |
| 24.08.2026 | 44,35 | 44,40 | 44,00 | 44,35 | 0,00% | 12.995,00 |
| 21.08.2026 | 43,90 | 44,40 | 43,65 | 44,35 | 1,26% | 16.748,00 |
| 20.08.2026 | 44,00 | 44,40 | 43,75 | 43,80 | -0,45% | 14.093,00 |
| 19.08.2026 | 43,70 | 44,00 | 43,65 | 44,00 | 0,46% | 11.300,00 |
| 18.08.2026 | 43,80 | 44,05 | 43,70 | 43,80 | 0,11% | 15.043,00 |
| 17.08.2026 | 43,95 | 44,10 | 43,60 | 43,75 | -0,46% | 16.209,00 |
| 14.08.2026 | 44,00 | 44,20 | 43,85 | 43,95 | 0,34% | 7.076,00 |
| 13.08.2026 | 44,15 | 44,25 | 43,80 | 43,80 | -0,34% | 10.252,00 |
| 12.08.2026 | 44,15 | 44,35 | 43,95 | 43,95 | -0,34% | 13.027,00 |
| 11.08.2026 | 44,45 | 44,60 | 44,10 | 44,10 | -1,12% | 11.716,00 |
| 10.08.2026 | 44,65 | 44,85 | 44,30 | 44,60 | -0,11% | 13.926,00 |
| 07.08.2026 | 44,70 | 44,95 | 44,50 | 44,65 | -0,22% | 8.744,00 |
| 06.08.2026 | 44,75 | 45,10 | 44,60 | 44,75 | -0,33% | 12.295,00 |
| 05.08.2026 | 45,20 | 45,45 | 44,70 | 44,90 | -0,55% | 13.363,00 |
| 04.08.2026 | 45,00 | 45,65 | 45,00 | 45,15 | 0,00% | 10.681,00 |
| 03.08.2026 | 44,65 | 45,30 | 44,65 | 45,15 | 1,12% | 10.648,00 |
| 31.07.2026 | 44,25 | 45,05 | 44,20 | 44,65 | 0,56% | 20.323,00 |
| 30.07.2026 | 44,40 | 44,70 | 44,15 | 44,40 | 0,00% | 10.617,00 |
| 29.07.2026 | 44,70 | 44,75 | 44,30 | 44,40 | -0,56% | 10.978,00 |
| 28.07.2026 | 44,55 | 44,80 | 44,45 | 44,65 | 0,22% | 9.835,00 |
| 27.07.2026 | 44,70 | 45,25 | 44,55 | 44,55 | -0,45% | 12.605,00 |
| 24.07.2026 | 44,50 | 44,95 | 44,50 | 44,75 | 0,45% | 7.992,00 |
| 23.07.2026 | 44,80 | 45,30 | 44,55 | 44,55 | -0,67% | 8.247,00 |
| 22.07.2026 | 44,50 | 45,25 | 44,45 | 44,85 | 0,67% | 7.825,00 |
| 21.07.2026 | 44,60 | 44,75 | 44,40 | 44,55 | 0,11% | 11.723,00 |
| 20.07.2026 | 44,60 | 44,85 | 44,45 | 44,50 | 0,11% | 10.680,00 |
| 17.07.2026 | 44,45 | 44,80 | 44,35 | 44,45 | -0,67% | 11.771,00 |
| 16.07.2026 | 44,60 | 44,75 | 44,30 | 44,75 | 0,00% | 9.118,00 |
| 15.07.2026 | 44,70 | 45,00 | 44,25 | 44,75 | -0,11% | 12.464,00 |
| 14.07.2026 | 45,45 | 45,45 | 44,80 | 44,80 | -1,54% | 18.405,00 |
| 13.07.2026 | 44,80 | 45,95 | 44,60 | 45,50 | 1,56% | 13.513,00 |
| 10.07.2026 | 44,80 | 45,10 | 44,55 | 44,80 | 0,11% | 10.220,00 |
| 09.07.2026 | 44,95 | 45,20 | 44,50 | 44,75 | 0,22% | 19.276,00 |
| 08.07.2026 | 45,05 | 45,10 | 44,50 | 44,65 | -1,65% | 8.924,00 |
| 07.07.2026 | 45,90 | 46,05 | 44,90 | 45,40 | -1,20% | 20.671,00 |
| 06.07.2026 | 46,00 | 46,25 | 45,75 | 45,95 | 0,00% | 17.150,00 |
| 03.07.2026 | 45,50 | 46,05 | 45,45 | 45,95 | 0,33% | 11.977,00 |
| 02.07.2026 | 45,65 | 46,15 | 45,25 | 45,80 | -0,11% | 13.767,00 |
| 01.07.2026 | 46,40 | 46,40 | 44,90 | 45,85 | -0,97% | 17.771,00 |
| 30.06.2026 | 46,00 | 46,55 | 45,90 | 46,30 | 0,87% | 18.348,00 |
| 29.06.2026 | 45,10 | 45,95 | 44,90 | 45,90 | 1,66% | 21.075,00 |
| 26.06.2026 | 44,30 | 45,20 | 44,10 | 45,15 | 2,03% | 26.086,00 |
| 25.06.2026 | 44,30 | 44,60 | 44,20 | 44,25 | 0,11% | 21.520,00 |
| 24.06.2026 | 44,70 | 44,80 | 44,20 | 44,20 | -1,34% | 27.502,00 |
| 23.06.2026 | 44,20 | 44,90 | 44,10 | 44,80 | 0,79% | 23.529,00 |
| 22.06.2026 | 44,60 | 44,80 | 43,90 | 44,45 | 2,18% | 21.216,00 |
| 19.06.2026 | 44,70 | 44,75 | 43,50 | 43,50 | -2,58% | 56.002,00 |
| 18.06.2026 | 45,00 | 45,00 | 44,50 | 44,65 | -0,89% | 11.819,00 |
| 17.06.2026 | 44,95 | 45,10 | 44,55 | 45,05 | -0,11% | 16.777,00 |
| 16.06.2026 | 45,60 | 45,95 | 45,00 | 45,10 | -1,42% | 15.823,00 |
| 15.06.2026 | 45,80 | 46,15 | 45,45 | 45,75 | 0,77% | 16.213,00 |
| 12.06.2026 | 44,65 | 45,40 | 44,65 | 45,40 | 2,37% | 17.883,00 |
| 11.06.2026 | 44,20 | 44,65 | 43,95 | 44,35 | 0,00% | 18.352,00 |
| 10.06.2026 | 43,80 | 44,35 | 43,75 | 44,35 | 1,84% | 14.727,00 |
| 09.06.2026 | 44,10 | 44,45 | 43,55 | 43,55 | -0,80% | 28.468,00 |
| 08.06.2026 | 44,25 | 44,40 | 43,85 | 43,90 | -1,24% | 25.903,00 |
| 05.06.2026 | 44,65 | 45,25 | 44,40 | 44,45 | -0,22% | 20.025,00 |
| 04.06.2026 | 45,05 | 45,20 | 44,55 | 44,55 | -0,56% | 27.221,00 |
| 03.06.2026 | 46,05 | 46,25 | 44,80 | 44,80 | -2,71% | 31.548,00 |
| 02.06.2026 | 46,60 | 47,10 | 46,00 | 46,05 | -1,07% | 19.286,00 |
| 01.06.2026 | 47,15 | 47,30 | 46,20 | 46,55 | -4,12% | 33.382,00 |
| 29.05.2026 | 49,25 | 49,30 | 48,30 | 48,55 | -1,82% | 52.995,00 |
| 28.05.2026 | 49,55 | 49,75 | 49,25 | 49,45 | 0,30% | 28.625,00 |
| 27.05.2026 | 49,65 | 50,10 | 49,30 | 49,30 | -0,50% | 32.350,00 |
| 26.05.2026 | 49,60 | 49,70 | 49,35 | 49,55 | -0,30% | 14.215,00 |
| 25.05.2026 | 49,65 | 50,00 | 49,60 | 49,70 | 0,40% | 11.956,00 |
| 22.05.2026 | 49,20 | 49,80 | 49,15 | 49,50 | 0,30% | 18.818,00 |
| 21.05.2026 | 48,80 | 49,50 | 48,60 | 49,35 | 1,65% | 20.318,00 |
| 20.05.2026 | 48,05 | 49,05 | 48,05 | 48,55 | 0,83% | 20.047,00 |
| 19.05.2026 | 48,50 | 49,00 | 48,15 | 48,15 | -0,72% | 16.279,00 |
| 18.05.2026 | 48,30 | 48,50 | 47,90 | 48,50 | -0,51% | 14.803,00 |
| 15.05.2026 | 48,50 | 48,75 | 48,20 | 48,75 | 0,52% | 9.915,00 |
| 14.05.2026 | 48,30 | 48,50 | 47,95 | 48,50 | 1,04% | 11.373,00 |
| 13.05.2026 | 47,65 | 48,00 | 47,45 | 48,00 | 1,16% | 12.315,00 |