37,500€
-2,09%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 37,83 | 37,93 | 37,73 | 37,85 | 0,20% | - |
| 04.11.2024 | 38,08 | 38,15 | 37,73 | 37,78 | -0,53% | 154,00 |
| 01.11.2024 | 37,78 | 38,05 | 37,70 | 37,98 | 0,46% | - |
| 31.10.2024 | 38,03 | 38,28 | 37,70 | 37,80 | -0,92% | - |
| 30.10.2024 | 38,50 | 38,60 | 38,13 | 38,15 | -1,04% | - |
| 29.10.2024 | 39,08 | 39,18 | 38,53 | 38,55 | -1,28% | - |
| 28.10.2024 | 39,25 | 39,35 | 38,93 | 39,05 | -0,19% | 196,00 |
| 25.10.2024 | 39,23 | 39,35 | 39,08 | 39,13 | -0,32% | - |
| 24.10.2024 | 39,30 | 39,43 | 38,93 | 39,25 | -0,06% | - |
| 23.10.2024 | 39,80 | 39,95 | 39,20 | 39,28 | -1,38% | - |
| 22.10.2024 | 40,00 | 40,03 | 39,65 | 39,83 | -0,56% | - |
| 21.10.2024 | 40,30 | 40,38 | 39,90 | 40,05 | -0,80% | 87,00 |
| 18.10.2024 | 40,48 | 40,50 | 40,20 | 40,38 | -0,19% | 100,00 |
| 17.10.2024 | 40,45 | 40,55 | 40,28 | 40,45 | -0,12% | - |
| 16.10.2024 | 40,78 | 40,78 | 40,43 | 40,50 | -0,80% | - |
| 15.10.2024 | 41,23 | 41,28 | 40,78 | 40,83 | -1,03% | - |
| 14.10.2024 | 41,08 | 41,25 | 40,90 | 41,25 | 0,43% | - |
| 11.10.2024 | 40,78 | 41,08 | 40,70 | 41,08 | 0,67% | - |
| 10.10.2024 | 40,58 | 40,83 | 40,35 | 40,80 | 0,43% | - |
| 09.10.2024 | 40,40 | 40,75 | 40,30 | 40,63 | 0,49% | - |
| 08.10.2024 | 40,25 | 40,55 | 40,20 | 40,43 | 0,00% | - |
| 07.10.2024 | 41,08 | 41,15 | 40,38 | 40,43 | -1,70% | - |
| 04.10.2024 | 40,80 | 41,20 | 40,65 | 41,13 | 0,80% | - |
| 03.10.2024 | 40,88 | 41,00 | 40,58 | 40,80 | -0,43% | - |
| 02.10.2024 | 41,68 | 41,73 | 40,85 | 40,98 | -1,68% | 252,00 |
| 01.10.2024 | 42,08 | 42,13 | 41,58 | 41,68 | -1,07% | - |
| 30.09.2024 | 42,55 | 42,65 | 42,03 | 42,13 | -0,82% | - |
| 27.09.2024 | 42,40 | 42,65 | 42,35 | 42,48 | 0,12% | - |
| 26.09.2024 | 42,35 | 42,60 | 42,15 | 42,43 | 0,95% | - |
| 25.09.2024 | 42,20 | 42,20 | 41,68 | 42,03 | -0,71% | - |
| 24.09.2024 | 42,65 | 42,80 | 42,28 | 42,33 | -0,53% | - |
| 23.09.2024 | 42,63 | 42,85 | 42,43 | 42,55 | 0,00% | - |
| 20.09.2024 | 42,48 | 42,75 | 42,45 | 42,55 | -0,06% | - |
| 19.09.2024 | 42,85 | 43,20 | 42,53 | 42,58 | -0,12% | - |
| 18.09.2024 | 42,93 | 43,05 | 42,53 | 42,63 | -0,58% | - |
| 17.09.2024 | 42,98 | 43,45 | 42,78 | 42,88 | -0,23% | - |
| 16.09.2024 | 42,75 | 42,98 | 42,65 | 42,98 | 0,47% | - |
| 13.09.2024 | 42,35 | 42,78 | 42,20 | 42,78 | 1,00% | - |
| 12.09.2024 | 42,25 | 42,40 | 41,90 | 42,35 | 0,30% | - |
| 11.09.2024 | 41,65 | 42,40 | 41,60 | 42,23 | 1,20% | - |
| 10.09.2024 | 41,25 | 41,78 | 41,23 | 41,73 | 0,97% | - |
| 09.09.2024 | 40,68 | 41,38 | 40,68 | 41,33 | 1,91% | - |
| 06.09.2024 | 40,55 | 40,85 | 40,48 | 40,55 | 0,00% | - |
| 05.09.2024 | 41,00 | 41,08 | 40,50 | 40,55 | -1,22% | - |
| 04.09.2024 | 40,35 | 41,10 | 40,25 | 41,05 | 1,42% | - |
| 03.09.2024 | 39,63 | 40,80 | 39,63 | 40,48 | 2,02% | - |
| 02.09.2024 | 39,58 | 39,90 | 39,45 | 39,68 | 0,19% | - |
| 30.08.2024 | 39,95 | 39,98 | 39,48 | 39,60 | -0,38% | - |
| 29.08.2024 | 39,85 | 40,05 | 39,58 | 39,75 | -0,31% | 50,00 |
| 28.08.2024 | 40,30 | 40,30 | 39,80 | 39,88 | -0,93% | - |
| 27.08.2024 | 40,35 | 40,40 | 40,13 | 40,25 | -0,25% | - |
| 26.08.2024 | 40,10 | 40,38 | 40,08 | 40,35 | 0,50% | - |
| 23.08.2024 | 40,23 | 40,28 | 40,05 | 40,15 | 0,06% | - |
| 22.08.2024 | 40,00 | 40,30 | 40,00 | 40,13 | 0,12% | - |
| 21.08.2024 | 40,15 | 40,20 | 39,90 | 40,08 | -0,19% | - |
| 20.08.2024 | 40,35 | 40,38 | 40,08 | 40,15 | -0,43% | - |
| 19.08.2024 | 40,25 | 40,38 | 40,00 | 40,33 | 0,19% | - |
| 16.08.2024 | 40,50 | 40,50 | 40,00 | 40,25 | -0,49% | - |
| 15.08.2024 | 40,03 | 40,45 | 39,85 | 40,45 | 1,19% | - |
| 14.08.2024 | 39,90 | 40,00 | 39,58 | 39,98 | 0,31% | - |
| 13.08.2024 | 39,70 | 39,90 | 38,95 | 39,85 | 0,69% | - |
| 12.08.2024 | 39,25 | 39,68 | 39,00 | 39,58 | 1,02% | 100,00 |
| 09.08.2024 | 38,85 | 39,23 | 38,70 | 39,18 | 0,77% | - |
| 08.08.2024 | 38,85 | 39,10 | 38,68 | 38,88 | 0,26% | - |
| 07.08.2024 | 39,00 | 39,23 | 38,65 | 38,78 | -0,19% | - |
| 06.08.2024 | 38,58 | 39,10 | 38,38 | 38,85 | 1,37% | - |
| 05.08.2024 | 38,98 | 39,33 | 37,70 | 38,33 | -3,22% | - |
| 02.08.2024 | 40,00 | 40,10 | 39,35 | 39,60 | -1,37% | - |
| 01.08.2024 | 40,50 | 40,50 | 40,08 | 40,15 | -0,99% | - |
| 31.07.2024 | 40,80 | 40,95 | 40,38 | 40,55 | -0,06% | - |
| 30.07.2024 | 40,23 | 40,60 | 40,05 | 40,58 | 0,93% | - |
| 29.07.2024 | 40,65 | 40,65 | 40,13 | 40,20 | -0,92% | - |
| 26.07.2024 | 40,48 | 40,63 | 40,30 | 40,58 | 0,31% | - |
| 25.07.2024 | 40,38 | 40,65 | 39,78 | 40,45 | -0,06% | - |
| 24.07.2024 | 40,53 | 40,75 | 40,43 | 40,48 | -0,31% | - |
| 23.07.2024 | 40,93 | 40,95 | 40,58 | 40,60 | -0,85% | - |
| 22.07.2024 | 40,73 | 41,08 | 40,65 | 40,95 | 0,74% | - |
| 19.07.2024 | 40,58 | 40,73 | 40,23 | 40,65 | 0,43% | - |
| 18.07.2024 | 41,68 | 41,80 | 40,40 | 40,48 | -2,82% | 28,00 |
| 17.07.2024 | 41,70 | 41,70 | 41,45 | 41,65 | -0,42% | - |
| 16.07.2024 | 41,03 | 41,83 | 40,95 | 41,83 | 1,95% | - |
| 15.07.2024 | 41,18 | 41,35 | 41,00 | 41,03 | -0,49% | - |
| 12.07.2024 | 41,23 | 41,40 | 41,10 | 41,23 | 0,18% | - |
| 11.07.2024 | 40,83 | 41,33 | 40,75 | 41,15 | 0,80% | 146,00 |
| 10.07.2024 | 40,53 | 40,85 | 40,40 | 40,83 | 0,62% | - |
| 09.07.2024 | 41,48 | 41,50 | 40,53 | 40,58 | -2,17% | - |
| 08.07.2024 | 41,53 | 41,78 | 41,48 | 41,48 | -0,42% | - |
| 05.07.2024 | 41,55 | 41,93 | 41,55 | 41,65 | -0,30% | - |
| 04.07.2024 | 41,38 | 41,80 | 41,20 | 41,78 | 0,97% | 249,00 |
| 03.07.2024 | 40,80 | 41,38 | 40,58 | 41,38 | 1,72% | - |
| 02.07.2024 | 40,88 | 40,98 | 40,60 | 40,68 | -0,73% | - |
| 01.07.2024 | 43,55 | 43,55 | 40,90 | 40,98 | -6,56% | - |
| 28.06.2024 | 44,00 | 44,25 | 43,65 | 43,85 | -0,23% | - |
| 27.06.2024 | 44,20 | 44,28 | 43,85 | 43,95 | -0,51% | - |
| 26.06.2024 | 45,35 | 45,35 | 44,10 | 44,18 | -2,38% | - |
| 25.06.2024 | 45,70 | 45,73 | 45,10 | 45,25 | -0,93% | - |
| 24.06.2024 | 45,98 | 46,05 | 45,48 | 45,68 | -0,65% | - |
| 21.06.2024 | 45,95 | 46,05 | 45,78 | 45,98 | 0,05% | - |
| 20.06.2024 | 45,90 | 46,30 | 45,75 | 45,95 | 0,22% | - |
| 19.06.2024 | 46,45 | 46,45 | 45,80 | 45,85 | -1,19% | - |