46,825€
-1,00%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 46,45 | 47,13 | 46,45 | 47,03 | -0,58% | - |
| 28.09.2026 | 47,00 | 47,30 | 47,00 | 47,30 | 1,39% | - |
| 25.09.2026 | 46,65 | 46,73 | 46,58 | 46,65 | -0,64% | - |
| 24.09.2026 | 46,88 | 46,95 | 46,88 | 46,95 | -1,00% | - |
| 23.09.2026 | 47,35 | 47,55 | 47,35 | 47,43 | 0,53% | - |
| 22.09.2026 | 47,25 | 47,25 | 47,10 | 47,18 | -0,37% | - |
| 21.09.2026 | 46,60 | 47,45 | 46,30 | 47,35 | 0,21% | - |
| 18.09.2026 | 46,63 | 47,25 | 46,63 | 47,25 | 1,72% | - |
| 17.09.2026 | 46,98 | 46,98 | 46,45 | 46,45 | 1,14% | - |
| 16.09.2026 | 45,90 | 46,05 | 45,90 | 45,93 | 0,82% | - |
| 15.09.2026 | 45,18 | 45,55 | 45,10 | 45,55 | 0,05% | - |
| 14.09.2026 | 45,50 | 45,53 | 45,28 | 45,53 | 1,51% | - |
| 11.09.2026 | 44,50 | 44,88 | 44,45 | 44,85 | 0,67% | - |
| 10.09.2026 | 44,78 | 44,78 | 44,55 | 44,55 | -0,78% | - |
| 09.09.2026 | 45,60 | 45,63 | 44,85 | 44,90 | -1,59% | - |
| 08.09.2026 | 45,60 | 45,63 | 45,53 | 45,63 | 2,01% | - |
| 07.09.2026 | 44,80 | 44,80 | 44,73 | 44,73 | -0,22% | - |
| 04.09.2026 | 44,80 | 44,88 | 44,73 | 44,83 | 4,61% | - |
| 03.09.2026 | 42,85 | 42,85 | 42,70 | 42,85 | -1,55% | - |
| 02.09.2026 | 43,50 | 43,58 | 43,50 | 43,53 | 0,00% | - |
| 01.09.2026 | 43,85 | 43,85 | 43,43 | 43,53 | -0,51% | - |
| 31.08.2026 | 44,30 | 44,45 | 43,75 | 43,75 | -0,46% | - |
| 28.08.2026 | 44,18 | 44,18 | 43,95 | 43,95 | 0,00% | - |
| 27.08.2026 | 44,45 | 44,53 | 43,93 | 43,95 | -0,57% | - |
| 26.08.2026 | 44,20 | 44,20 | 44,13 | 44,20 | -0,67% | - |
| 25.08.2026 | 44,35 | 44,58 | 44,35 | 44,50 | 0,39% | - |
| 24.08.2026 | 44,28 | 44,35 | 44,23 | 44,33 | 1,14% | - |
| 21.08.2026 | 43,80 | 43,95 | 43,80 | 43,83 | -0,45% | - |
| 20.08.2026 | 44,00 | 44,08 | 44,00 | 44,03 | 0,69% | - |
| 19.08.2026 | 43,73 | 43,73 | 43,65 | 43,73 | 0,40% | - |
| 18.08.2026 | 43,55 | 43,55 | 43,45 | 43,55 | -0,91% | - |
| 17.08.2026 | 43,95 | 44,03 | 43,95 | 43,95 | 0,29% | - |
| 14.08.2026 | 43,80 | 43,83 | 43,80 | 43,83 | -0,45% | - |
| 13.08.2026 | 43,95 | 44,18 | 43,95 | 44,03 | -0,23% | - |
| 12.08.2026 | 44,10 | 44,13 | 44,10 | 44,13 | -1,23% | - |
| 11.08.2026 | 44,75 | 44,75 | 44,68 | 44,68 | 0,06% | - |
| 10.08.2026 | 44,65 | 44,65 | 44,58 | 44,65 | -0,39% | - |
| 07.08.2026 | 44,75 | 44,83 | 44,75 | 44,83 | -0,22% | - |
| 06.08.2026 | 44,90 | 44,98 | 44,90 | 44,93 | -0,50% | - |
| 05.08.2026 | 45,15 | 45,30 | 45,15 | 45,15 | 0,00% | - |
| 04.08.2026 | 45,23 | 45,30 | 45,15 | 45,15 | 1,12% | - |
| 03.08.2026 | 44,65 | 45,53 | 44,65 | 44,65 | -0,22% | - |
| 31.07.2026 | 44,40 | 45,05 | 44,28 | 44,75 | 0,22% | - |
| 30.07.2026 | 44,40 | 44,65 | 44,33 | 44,65 | 0,00% | - |
| 29.07.2026 | 44,65 | 44,65 | 44,15 | 44,65 | 0,11% | - |
| 28.07.2026 | 44,55 | 44,63 | 44,40 | 44,60 | -0,34% | - |
| 27.07.2026 | 45,58 | 45,63 | 44,75 | 44,75 | 0,28% | - |
| 24.07.2026 | 44,70 | 44,70 | 44,63 | 44,63 | -0,56% | - |
| 23.07.2026 | 44,85 | 44,93 | 44,70 | 44,88 | 0,06% | - |
| 22.07.2026 | 44,55 | 44,85 | 44,48 | 44,85 | 0,67% | - |
| 21.07.2026 | 44,50 | 44,88 | 44,43 | 44,55 | 0,39% | - |
| 20.07.2026 | 44,45 | 44,45 | 44,30 | 44,38 | -0,84% | - |
| 17.07.2026 | 44,75 | 44,75 | 44,10 | 44,75 | -0,33% | - |
| 16.07.2026 | 44,83 | 44,98 | 44,75 | 44,90 | 1,07% | - |
| 15.07.2026 | 44,95 | 44,95 | 44,33 | 44,43 | -2,20% | - |
| 14.07.2026 | 45,50 | 45,50 | 45,35 | 45,43 | 3,47% | - |
| 13.07.2026 | 44,05 | 44,05 | 43,90 | 43,90 | -1,90% | - |
| 10.07.2026 | 44,68 | 44,75 | 44,68 | 44,75 | -0,11% | - |
| 09.07.2026 | 44,73 | 44,88 | 44,58 | 44,80 | -0,22% | - |
| 08.07.2026 | 45,40 | 45,40 | 44,53 | 44,90 | -0,17% | - |
| 07.07.2026 | 45,73 | 46,03 | 44,90 | 44,98 | -1,96% | - |
| 06.07.2026 | 45,95 | 45,95 | 45,88 | 45,88 | 0,11% | - |
| 03.07.2026 | 46,03 | 46,03 | 45,45 | 45,83 | 0,27% | - |
| 02.07.2026 | 45,85 | 46,08 | 45,70 | 45,70 | 0,77% | - |
| 01.07.2026 | 46,15 | 46,38 | 45,25 | 45,35 | -1,79% | - |
| 30.06.2026 | 45,90 | 46,18 | 45,90 | 46,18 | 1,60% | - |
| 29.06.2026 | 45,45 | 45,45 | 45,38 | 45,45 | 2,71% | - |
| 26.06.2026 | 44,25 | 44,25 | 43,60 | 44,25 | -0,39% | - |
| 25.06.2026 | 44,20 | 44,55 | 44,20 | 44,43 | -1,00% | - |
| 24.06.2026 | 44,80 | 44,88 | 44,73 | 44,88 | 0,96% | - |
| 23.06.2026 | 43,95 | 44,45 | 43,95 | 44,45 | 2,01% | - |
| 22.06.2026 | 43,45 | 43,58 | 43,45 | 43,58 | -1,64% | - |
| 19.06.2026 | 44,65 | 44,73 | 44,30 | 44,30 | -1,66% | - |
| 18.06.2026 | 45,13 | 45,65 | 45,05 | 45,05 | -0,33% | - |
| 17.06.2026 | 45,20 | 45,28 | 45,20 | 45,20 | -1,20% | - |
| 16.06.2026 | 45,75 | 45,90 | 45,75 | 45,75 | -0,11% | - |
| 15.06.2026 | 45,68 | 46,73 | 45,68 | 45,80 | 2,40% | - |
| 12.06.2026 | 44,65 | 44,75 | 44,65 | 44,73 | 1,07% | - |
| 11.06.2026 | 44,40 | 44,48 | 44,25 | 44,25 | 1,37% | - |
| 10.06.2026 | 43,35 | 43,65 | 43,35 | 43,65 | -0,57% | - |
| 09.06.2026 | 43,93 | 43,93 | 43,78 | 43,90 | -0,96% | - |
| 08.06.2026 | 44,23 | 44,35 | 43,93 | 44,33 | 0,06% | - |
| 05.06.2026 | 44,30 | 44,30 | 44,20 | 44,30 | -1,01% | - |
| 04.06.2026 | 44,75 | 44,75 | 44,68 | 44,75 | -2,82% | - |
| 03.06.2026 | 46,05 | 46,13 | 45,98 | 46,05 | -1,39% | - |
| 02.06.2026 | 46,73 | 46,80 | 46,70 | 46,70 | -0,11% | - |
| 01.06.2026 | 46,60 | 47,23 | 46,53 | 46,75 | -3,16% | - |
| 29.05.2026 | 49,70 | 49,70 | 48,28 | 48,28 | -1,68% | - |
| 28.05.2026 | 48,50 | 49,10 | 48,40 | 49,10 | -1,06% | - |
| 27.05.2026 | 49,60 | 49,70 | 49,60 | 49,63 | 0,00% | - |
| 26.05.2026 | 49,48 | 49,63 | 49,40 | 49,63 | 0,00% | - |
| 25.05.2026 | 50,60 | 50,80 | 49,63 | 49,63 | 0,00% | - |
| 22.05.2026 | 49,70 | 49,70 | 49,18 | 49,63 | 2,11% | - |
| 21.05.2026 | 48,50 | 48,60 | 48,40 | 48,60 | 1,20% | - |
| 20.05.2026 | 47,85 | 48,03 | 47,85 | 48,03 | -1,18% | - |
| 19.05.2026 | 48,65 | 48,65 | 48,50 | 48,60 | 1,30% | - |
| 18.05.2026 | 48,53 | 48,60 | 47,90 | 47,98 | -0,47% | - |
| 15.05.2026 | 48,23 | 48,28 | 48,18 | 48,20 | 0,10% | - |
| 14.05.2026 | 48,18 | 48,20 | 48,15 | 48,15 | 0,94% | - |
| 13.05.2026 | 47,68 | 47,70 | 47,60 | 47,70 | -0,52% | - |