44,650€
-0,89%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 44,78 | 44,90 | 44,50 | 44,60 | -1,00% | - |
| 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 |
| 12.05.2026 | 47,90 | 48,15 | 47,40 | 47,45 | -1,25% | 13.253,00 |
| 11.05.2026 | 48,25 | 48,60 | 47,95 | 48,05 | -0,31% | 14.124,00 |
| 08.05.2026 | 48,60 | 48,70 | 48,15 | 48,20 | -1,43% | 15.810,00 |
| 07.05.2026 | 48,60 | 49,00 | 48,40 | 48,90 | 0,62% | 30.823,00 |
| 06.05.2026 | 48,20 | 48,90 | 48,20 | 48,60 | 1,57% | 14.252,00 |
| 05.05.2026 | 47,65 | 48,25 | 47,60 | 47,85 | 0,53% | 11.306,00 |
| 04.05.2026 | 48,20 | 48,35 | 47,50 | 47,60 | -0,83% | 15.480,00 |
| 30.04.2026 | 47,60 | 48,25 | 47,50 | 48,00 | 0,42% | 11.261,00 |
| 29.04.2026 | 48,10 | 48,15 | 47,65 | 47,80 | -0,62% | 11.111,00 |
| 28.04.2026 | 48,05 | 48,40 | 47,90 | 48,10 | 0,31% | 10.173,00 |
| 27.04.2026 | 47,65 | 48,10 | 47,50 | 47,95 | 1,05% | 10.385,00 |
| 24.04.2026 | 47,60 | 47,85 | 47,25 | 47,45 | -0,63% | 9.668,00 |
| 23.04.2026 | 48,50 | 48,55 | 47,55 | 47,75 | -1,55% | 20.583,00 |
| 22.04.2026 | 48,70 | 48,90 | 48,45 | 48,50 | -0,31% | 10.377,00 |
| 21.04.2026 | 48,40 | 49,35 | 48,40 | 48,65 | 0,41% | 24.515,00 |
| 20.04.2026 | 48,80 | 48,80 | 48,15 | 48,45 | -1,72% | 20.150,00 |
| 17.04.2026 | 48,85 | 49,45 | 48,70 | 49,30 | 0,72% | 19.759,00 |
| 16.04.2026 | 47,95 | 48,95 | 47,90 | 48,95 | 2,41% | 26.691,00 |
| 15.04.2026 | 47,60 | 48,40 | 47,60 | 47,80 | 0,42% | 20.908,00 |
| 14.04.2026 | 47,05 | 47,65 | 47,05 | 47,60 | 1,38% | 30.852,00 |
| 13.04.2026 | 46,55 | 47,05 | 46,20 | 46,95 | 0,43% | 22.032,00 |
| 10.04.2026 | 46,50 | 46,95 | 46,50 | 46,75 | 0,54% | 24.349,00 |
| 09.04.2026 | 46,45 | 46,55 | 46,15 | 46,50 | 0,11% | 15.460,00 |
| 08.04.2026 | 46,85 | 47,00 | 46,10 | 46,45 | 1,86% | 38.371,00 |
| 07.04.2026 | 46,00 | 46,40 | 45,30 | 45,60 | -1,30% | 33.839,00 |
| 02.04.2026 | 45,35 | 46,20 | 45,20 | 46,20 | 1,09% | 22.496,00 |
| 01.04.2026 | 45,95 | 46,00 | 45,15 | 45,70 | 1,22% | 28.134,00 |
| 31.03.2026 | 44,60 | 45,20 | 44,60 | 45,15 | 1,46% | 31.195,00 |
| 30.03.2026 | 43,95 | 44,50 | 43,80 | 44,50 | 0,79% | 22.050,00 |
| 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 |