37,100€
-0,27%
Echtzeit-Aktienkurs GIMV NV
Bid:
Ask:
Aktienkurse zur GIMV NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 37,10 | 37,50 | 36,85 | 37,45 | 0,74% | - |
| 27.02.2025 | 37,43 | 37,58 | 37,15 | 37,18 | -0,60% | - |
| 26.02.2025 | 37,55 | 37,78 | 37,35 | 37,40 | -0,27% | 27,00 |
| 25.02.2025 | 37,65 | 37,80 | 37,48 | 37,50 | -0,60% | 25,00 |
| 24.02.2025 | 36,85 | 37,93 | 36,78 | 37,73 | 2,65% | - |
| 21.02.2025 | 36,70 | 37,20 | 36,68 | 36,75 | 0,20% | - |
| 20.02.2025 | 36,65 | 36,95 | 36,60 | 36,68 | 0,14% | - |
| 19.02.2025 | 36,95 | 37,73 | 36,50 | 36,63 | -0,81% | 182,00 |
| 18.02.2025 | 36,93 | 37,10 | 36,78 | 36,93 | 0,07% | - |
| 17.02.2025 | 37,33 | 37,45 | 36,85 | 36,90 | -0,94% | 28,00 |
| 14.02.2025 | 37,05 | 37,53 | 36,98 | 37,25 | 0,74% | - |
| 13.02.2025 | 36,73 | 37,55 | 36,60 | 36,98 | 0,61% | - |
| 12.02.2025 | 36,03 | 36,78 | 35,93 | 36,75 | 1,94% | - |
| 11.02.2025 | 36,15 | 36,25 | 35,93 | 36,05 | -0,48% | - |
| 10.02.2025 | 35,88 | 36,53 | 35,83 | 36,23 | 1,05% | - |
| 07.02.2025 | 36,48 | 37,60 | 35,80 | 35,85 | -1,44% | - |
| 06.02.2025 | 36,48 | 37,05 | 36,35 | 36,38 | -0,21% | - |
| 05.02.2025 | 36,35 | 36,63 | 35,95 | 36,45 | 0,21% | - |
| 04.02.2025 | 36,80 | 36,85 | 36,30 | 36,38 | -1,02% | - |
| 03.02.2025 | 37,90 | 38,08 | 36,73 | 36,75 | -3,35% | - |
| 31.01.2025 | 38,20 | 38,85 | 38,03 | 38,03 | -0,26% | - |
| 30.01.2025 | 37,53 | 38,40 | 37,40 | 38,13 | 1,67% | - |
| 29.01.2025 | 37,23 | 37,63 | 36,90 | 37,50 | 1,08% | - |
| 28.01.2025 | 36,80 | 37,13 | 36,40 | 37,10 | 1,78% | - |
| 24.01.2025 | 37,05 | 37,05 | 36,45 | 36,45 | -4,46% | - |
| 23.01.2025 | 39,00 | 39,00 | 38,15 | 38,15 | 1,84% | - |
| 22.01.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -2,05% | - |
| 21.01.2025 | 38,24 | 38,24 | 38,24 | 38,24 | -0,13% | - |
| 20.01.2025 | 38,29 | 38,29 | 38,29 | 38,29 | 1,03% | - |
| 17.01.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,13% | - |
| 16.01.2025 | 37,95 | 38,00 | 37,80 | 37,95 | -0,39% | - |
| 15.01.2025 | 38,34 | 38,44 | 38,10 | 38,10 | -0,89% | - |
| 14.01.2025 | 38,73 | 38,73 | 38,44 | 38,44 | -1,01% | - |
| 13.01.2025 | 38,83 | 38,83 | 38,83 | 38,83 | -0,38% | - |
| 10.01.2025 | 39,08 | 39,08 | 38,98 | 38,98 | 0,38% | - |
| 09.01.2025 | 38,83 | 38,83 | 38,83 | 38,83 | -0,38% | - |
| 08.01.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -0,38% | - |
| 07.01.2025 | 39,13 | 39,13 | 39,13 | 39,13 | -0,37% | - |
| 06.01.2025 | 39,47 | 39,57 | 39,27 | 39,27 | 0,75% | - |
| 03.01.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 0,51% | - |
| 02.01.2025 | 38,78 | 38,78 | 38,78 | 38,78 | 0,00% | - |
| 30.12.2024 | 38,78 | 38,78 | 38,78 | 38,78 | -0,25% | - |
| 27.12.2024 | 38,78 | 38,98 | 38,78 | 38,88 | 0,63% | - |
| 23.12.2024 | 39,03 | 39,03 | 38,49 | 38,64 | -0,76% | - |
| 21.12.2024 | 38,29 | 38,93 | 38,29 | 38,93 | 1,28% | - |
| 19.12.2024 | 38,64 | 38,64 | 38,44 | 38,44 | 0,00% | - |
| 18.12.2024 | 38,44 | 38,44 | 38,44 | 38,44 | 0,00% | - |
| 17.12.2024 | 38,24 | 38,44 | 38,24 | 38,44 | -0,76% | - |
| 13.12.2024 | 38,93 | 38,98 | 38,54 | 38,73 | -1,99% | - |
| 12.12.2024 | 38,78 | 39,52 | 38,78 | 39,52 | 1,77% | - |
| 11.12.2024 | 38,54 | 38,83 | 38,49 | 38,83 | 1,54% | - |
| 10.12.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 0,78% | - |
| 09.12.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -0,26% | - |
| 06.12.2024 | 38,29 | 38,29 | 37,95 | 38,05 | -1,77% | 100,00 |
| 05.12.2024 | 38,39 | 38,73 | 38,15 | 38,73 | 0,00% | - |
| 04.12.2024 | 38,49 | 38,73 | 38,49 | 38,73 | -1,99% | - |
| 03.12.2024 | 39,23 | 39,52 | 39,23 | 39,52 | -0,49% | - |
| 02.12.2024 | 39,37 | 39,72 | 39,37 | 39,72 | 1,89% | - |
| 29.11.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -0,50% | - |
| 28.11.2024 | 39,18 | 39,18 | 39,18 | 39,18 | -1,60% | - |
| 27.11.2024 | 39,81 | 39,81 | 39,81 | 39,81 | -0,49% | - |
| 26.11.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -0,37% | - |
| 25.11.2024 | 39,81 | 40,16 | 39,81 | 40,16 | 1,49% | - |
| 22.11.2024 | 37,80 | 39,57 | 37,80 | 39,57 | 4,67% | - |
| 21.11.2024 | 36,38 | 38,29 | 36,38 | 37,80 | 4,19% | - |
| 20.11.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -0,54% | - |
| 19.11.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -0,27% | - |
| 18.11.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -0,40% | - |
| 15.11.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 0,94% | - |
| 14.11.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -0,27% | - |
| 13.11.2024 | 36,53 | 36,53 | 36,38 | 36,48 | -1,72% | - |
| 12.11.2024 | 37,12 | 37,12 | 37,12 | 37,12 | -1,82% | - |
| 11.11.2024 | 37,02 | 37,80 | 37,02 | 37,80 | 0,54% | 43,00 |
| 08.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,40% | - |
| 07.11.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 2,38% | - |
| 06.11.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 0,27% | - |
| 05.11.2024 | 36,77 | 36,77 | 36,77 | 36,77 | -2,09% | - |
| 04.11.2024 | 37,07 | 37,56 | 37,07 | 37,56 | 1,46% | 154,00 |
| 01.11.2024 | 36,77 | 37,02 | 36,77 | 37,02 | 0,67% | - |
| 31.10.2024 | 37,02 | 37,21 | 36,77 | 36,77 | -1,83% | - |
| 30.10.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -1,16% | - |
| 29.10.2024 | 38,10 | 38,10 | 37,90 | 37,90 | -1,53% | - |
| 28.10.2024 | 38,24 | 38,49 | 37,95 | 38,49 | 0,77% | 196,00 |
| 25.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,13% | - |
| 24.10.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 0,13% | - |
| 23.10.2024 | 38,69 | 38,69 | 38,20 | 38,20 | -1,89% | - |
| 22.10.2024 | 38,93 | 38,93 | 38,93 | 38,93 | -1,12% | - |
| 18.10.2024 | 39,42 | 39,81 | 39,23 | 39,37 | -0,37% | 25,00 |
| 17.10.2024 | 39,37 | 39,52 | 39,37 | 39,52 | -2,06% | - |
| 16.10.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 1,35% | - |
| 15.10.2024 | 40,16 | 40,16 | 39,81 | 39,81 | -0,37% | - |
| 14.10.2024 | 39,96 | 39,96 | 39,96 | 39,96 | -0,12% | - |
| 11.10.2024 | 39,72 | 40,01 | 39,72 | 40,01 | 1,49% | - |
| 10.10.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -1,82% | - |
| 09.10.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 1,98% | - |
| 08.10.2024 | 39,18 | 39,37 | 39,18 | 39,37 | -0,37% | - |
| 07.10.2024 | 39,96 | 39,96 | 39,52 | 39,52 | -0,37% | - |
| 04.10.2024 | 39,67 | 39,67 | 39,67 | 39,67 | -0,25% | - |
| 03.10.2024 | 39,81 | 39,86 | 39,57 | 39,76 | -1,58% | - |
| 02.10.2024 | 40,55 | 40,55 | 40,40 | 40,40 | -0,96% | 252,00 |