41,900€
0,48%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 42,05 | 42,53 | 41,90 | 42,40 | 0,95% | - |
| 07.08.2025 | 42,15 | 42,23 | 41,83 | 42,00 | -0,24% | - |
| 06.08.2025 | 42,25 | 42,40 | 42,00 | 42,10 | 0,18% | - |
| 05.08.2025 | 42,23 | 42,50 | 42,00 | 42,03 | -0,30% | - |
| 04.08.2025 | 42,10 | 42,40 | 42,03 | 42,15 | -0,12% | - |
| 01.08.2025 | 42,15 | 42,20 | 41,80 | 42,20 | 0,24% | - |
| 31.07.2025 | 42,10 | 42,43 | 42,00 | 42,10 | 0,06% | - |
| 30.07.2025 | 42,48 | 42,53 | 41,95 | 42,08 | -1,00% | - |
| 29.07.2025 | 42,40 | 42,68 | 42,28 | 42,50 | 0,29% | - |
| 28.07.2025 | 43,23 | 43,63 | 42,33 | 42,38 | -1,45% | - |
| 25.07.2025 | 43,30 | 43,40 | 42,78 | 43,00 | -0,75% | - |
| 24.07.2025 | 43,33 | 43,55 | 42,80 | 43,33 | 0,17% | - |
| 23.07.2025 | 42,50 | 43,35 | 42,33 | 43,25 | 2,49% | - |
| 22.07.2025 | 42,05 | 42,45 | 41,95 | 42,20 | 0,24% | - |
| 21.07.2025 | 42,08 | 42,40 | 41,90 | 42,10 | 0,48% | - |
| 18.07.2025 | 42,55 | 42,55 | 41,90 | 41,90 | -1,12% | - |
| 17.07.2025 | 42,15 | 42,50 | 41,93 | 42,38 | 0,71% | - |
| 16.07.2025 | 41,68 | 42,25 | 41,68 | 42,08 | 0,54% | - |
| 15.07.2025 | 41,68 | 41,90 | 41,53 | 41,85 | 0,66% | - |
| 14.07.2025 | 41,40 | 41,60 | 41,33 | 41,58 | -0,06% | - |
| 11.07.2025 | 41,40 | 41,85 | 41,40 | 41,60 | 0,06% | - |
| 10.07.2025 | 40,95 | 41,60 | 40,73 | 41,58 | 1,40% | - |
| 09.07.2025 | 40,93 | 41,15 | 40,75 | 41,00 | 0,37% | - |
| 08.07.2025 | 41,03 | 41,18 | 40,78 | 40,85 | -0,24% | - |
| 07.07.2025 | 41,23 | 41,28 | 40,90 | 40,95 | -0,12% | - |
| 04.07.2025 | 41,30 | 41,38 | 40,95 | 41,00 | -0,97% | - |
| 03.07.2025 | 41,43 | 41,65 | 41,25 | 41,40 | 0,36% | - |
| 02.07.2025 | 42,13 | 42,13 | 41,23 | 41,25 | -1,67% | - |
| 01.07.2025 | 42,03 | 42,28 | 41,78 | 41,95 | 0,36% | - |
| 30.06.2025 | 42,78 | 42,83 | 40,83 | 41,80 | -5,48% | - |
| 27.06.2025 | 44,70 | 44,80 | 43,75 | 44,23 | -0,84% | - |
| 26.06.2025 | 44,70 | 45,08 | 44,45 | 44,60 | -0,11% | - |
| 25.06.2025 | 44,20 | 44,95 | 44,15 | 44,65 | 0,90% | - |
| 24.06.2025 | 43,88 | 44,45 | 43,80 | 44,25 | 1,78% | - |
| 23.06.2025 | 43,60 | 43,83 | 43,18 | 43,48 | -0,51% | - |
| 20.06.2025 | 44,08 | 44,13 | 43,55 | 43,70 | -0,51% | - |
| 19.06.2025 | 44,03 | 44,23 | 43,70 | 43,93 | -0,62% | - |
| 18.06.2025 | 43,93 | 44,63 | 43,88 | 44,20 | 0,80% | - |
| 17.06.2025 | 44,53 | 44,70 | 43,80 | 43,85 | -1,63% | - |
| 16.06.2025 | 44,38 | 45,15 | 44,30 | 44,58 | 0,73% | - |
| 13.06.2025 | 44,70 | 45,15 | 44,13 | 44,25 | -2,10% | - |
| 12.06.2025 | 45,25 | 45,50 | 45,08 | 45,20 | -0,50% | - |
| 11.06.2025 | 44,90 | 45,68 | 44,83 | 45,43 | 1,11% | - |
| 10.06.2025 | 44,95 | 45,35 | 44,78 | 44,93 | 0,11% | - |
| 09.06.2025 | 44,15 | 45,10 | 44,15 | 44,88 | 0,39% | - |
| 06.06.2025 | 44,18 | 44,70 | 44,00 | 44,70 | 1,36% | - |
| 05.06.2025 | 44,38 | 44,70 | 44,05 | 44,10 | -0,68% | - |
| 04.06.2025 | 43,90 | 44,45 | 43,75 | 44,40 | 1,43% | - |
| 03.06.2025 | 44,20 | 44,33 | 43,73 | 43,78 | -1,19% | - |
| 02.06.2025 | 44,30 | 44,55 | 44,10 | 44,30 | -0,34% | - |
| 30.05.2025 | 45,03 | 45,25 | 44,33 | 44,45 | -1,06% | - |
| 29.05.2025 | 45,83 | 45,90 | 44,85 | 44,93 | -1,43% | - |
| 28.05.2025 | 45,70 | 46,05 | 45,30 | 45,58 | -0,60% | - |
| 27.05.2025 | 45,50 | 46,13 | 45,43 | 45,85 | 0,66% | - |
| 26.05.2025 | 45,73 | 45,90 | 45,48 | 45,55 | 0,44% | - |
| 23.05.2025 | 46,58 | 46,70 | 45,03 | 45,35 | -2,68% | - |
| 22.05.2025 | 43,98 | 48,03 | 43,78 | 46,60 | 6,09% | - |
| 21.05.2025 | 44,00 | 44,28 | 43,83 | 43,93 | -0,23% | - |
| 20.05.2025 | 43,65 | 44,10 | 43,53 | 44,03 | 0,51% | - |
| 19.05.2025 | 43,63 | 43,80 | 43,00 | 43,80 | 0,06% | - |
| 16.05.2025 | 43,20 | 43,80 | 43,18 | 43,78 | 1,33% | - |
| 15.05.2025 | 42,75 | 43,28 | 42,70 | 43,20 | 0,88% | - |
| 14.05.2025 | 42,93 | 43,28 | 42,73 | 42,83 | -0,35% | - |
| 13.05.2025 | 41,85 | 43,23 | 41,83 | 42,98 | 2,26% | - |
| 12.05.2025 | 41,45 | 42,13 | 41,45 | 42,03 | 1,27% | - |
| 09.05.2025 | 41,53 | 41,73 | 41,33 | 41,50 | -0,06% | - |
| 08.05.2025 | 41,93 | 41,95 | 41,40 | 41,53 | -0,72% | - |
| 07.05.2025 | 41,33 | 41,88 | 40,98 | 41,83 | 1,33% | - |
| 06.05.2025 | 40,98 | 41,35 | 40,88 | 41,28 | 0,67% | - |
| 05.05.2025 | 40,48 | 41,10 | 40,48 | 41,00 | 0,92% | - |
| 02.05.2025 | 39,95 | 40,68 | 39,43 | 40,63 | 2,27% | - |
| 30.04.2025 | 39,40 | 39,78 | 39,13 | 39,73 | 1,21% | - |
| 29.04.2025 | 39,48 | 39,53 | 39,15 | 39,25 | -0,63% | - |
| 28.04.2025 | 38,93 | 39,55 | 38,80 | 39,50 | 1,09% | - |
| 25.04.2025 | 38,83 | 39,13 | 38,40 | 39,08 | 0,77% | - |
| 24.04.2025 | 38,78 | 39,00 | 38,60 | 38,78 | -0,06% | - |
| 23.04.2025 | 39,45 | 39,50 | 38,70 | 38,80 | -0,89% | - |
| 22.04.2025 | 38,88 | 39,20 | 38,70 | 39,15 | 0,64% | - |
| 17.04.2025 | 38,75 | 39,13 | 38,60 | 38,90 | 1,24% | - |
| 16.04.2025 | 38,20 | 38,85 | 38,18 | 38,43 | -0,65% | - |
| 15.04.2025 | 38,35 | 38,75 | 38,30 | 38,68 | 0,98% | - |
| 14.04.2025 | 37,90 | 38,60 | 37,88 | 38,30 | 1,26% | - |
| 11.04.2025 | 37,35 | 37,93 | 36,40 | 37,83 | 1,68% | - |
| 10.04.2025 | 37,83 | 39,35 | 36,55 | 37,20 | -1,65% | - |
| 09.04.2025 | 35,68 | 38,03 | 35,43 | 37,83 | 4,78% | - |
| 08.04.2025 | 35,40 | 36,85 | 35,23 | 36,10 | 1,76% | - |
| 07.04.2025 | 35,53 | 36,48 | 34,50 | 35,48 | -1,05% | - |
| 04.04.2025 | 38,18 | 38,33 | 35,85 | 35,85 | -5,97% | - |
| 03.04.2025 | 38,75 | 38,75 | 38,00 | 38,13 | -1,68% | - |
| 02.04.2025 | 39,25 | 39,40 | 38,38 | 38,78 | -1,02% | - |
| 01.04.2025 | 39,48 | 39,80 | 39,08 | 39,18 | -0,76% | - |
| 31.03.2025 | 39,78 | 39,90 | 39,23 | 39,48 | -1,07% | - |
| 28.03.2025 | 39,60 | 40,05 | 39,55 | 39,90 | 0,50% | - |
| 27.03.2025 | 39,45 | 39,80 | 39,33 | 39,70 | 0,57% | - |
| 26.03.2025 | 39,60 | 39,78 | 39,40 | 39,48 | -0,38% | - |
| 25.03.2025 | 39,45 | 39,85 | 39,43 | 39,63 | 0,32% | - |
| 24.03.2025 | 39,40 | 39,88 | 39,15 | 39,50 | 0,57% | - |
| 21.03.2025 | 39,05 | 39,40 | 38,95 | 39,28 | 0,51% | - |
| 20.03.2025 | 39,05 | 39,28 | 38,78 | 39,08 | 0,00% | - |
| 19.03.2025 | 38,75 | 39,13 | 38,55 | 39,08 | 0,84% | - |