46,000€
0,11%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,60 | 46,60 | 45,78 | 46,00 | 0,11% | - |
| 14.10.2025 | 46,35 | 46,53 | 45,35 | 45,95 | -0,11% | - |
| 13.10.2025 | 46,95 | 47,08 | 46,00 | 46,00 | -1,60% | - |
| 10.10.2025 | 47,48 | 47,50 | 46,65 | 46,75 | -0,85% | - |
| 09.10.2025 | 47,03 | 47,65 | 46,68 | 47,15 | 0,96% | - |
| 08.10.2025 | 46,33 | 47,30 | 46,15 | 46,70 | 1,41% | - |
| 07.10.2025 | 46,60 | 46,60 | 46,05 | 46,05 | -0,75% | - |
| 06.10.2025 | 46,25 | 46,78 | 45,93 | 46,40 | 0,54% | - |
| 03.10.2025 | 45,18 | 46,15 | 45,13 | 46,15 | 2,90% | - |
| 02.10.2025 | 45,13 | 45,35 | 44,85 | 44,85 | 0,67% | - |
| 01.10.2025 | 45,45 | 45,50 | 44,55 | 44,55 | -1,66% | - |
| 30.09.2025 | 45,75 | 45,80 | 45,30 | 45,30 | -0,11% | - |
| 29.09.2025 | 44,95 | 45,80 | 44,93 | 45,35 | 1,68% | - |
| 26.09.2025 | 44,55 | 45,00 | 44,53 | 44,60 | 0,90% | - |
| 25.09.2025 | 44,53 | 44,83 | 44,20 | 44,20 | 0,23% | - |
| 24.09.2025 | 44,83 | 44,83 | 44,10 | 44,10 | -1,12% | - |
| 23.09.2025 | 46,65 | 46,65 | 44,60 | 44,60 | -3,88% | - |
| 22.09.2025 | 45,65 | 46,70 | 45,60 | 46,40 | 2,20% | - |
| 19.09.2025 | 45,65 | 45,85 | 45,40 | 45,40 | -0,55% | - |
| 18.09.2025 | 45,33 | 45,70 | 45,13 | 45,65 | 2,70% | - |
| 17.09.2025 | 45,00 | 45,30 | 44,45 | 44,45 | -0,67% | - |
| 16.09.2025 | 44,90 | 45,08 | 44,53 | 44,75 | 0,79% | - |
| 15.09.2025 | 45,00 | 45,48 | 44,40 | 44,40 | -1,55% | - |
| 12.09.2025 | 44,88 | 45,38 | 44,88 | 45,10 | 1,58% | - |
| 11.09.2025 | 44,70 | 45,33 | 44,40 | 44,40 | -1,44% | - |
| 10.09.2025 | 45,43 | 45,55 | 44,90 | 45,05 | -1,42% | - |
| 08.09.2025 | 45,68 | 45,90 | 45,68 | 45,70 | 0,88% | - |
| 05.09.2025 | 45,90 | 46,13 | 45,30 | 45,30 | -1,20% | - |
| 04.09.2025 | 46,10 | 46,25 | 45,85 | 45,85 | 0,55% | - |
| 03.09.2025 | 45,20 | 46,23 | 45,08 | 45,60 | 2,01% | - |
| 02.09.2025 | 44,15 | 45,93 | 44,13 | 44,70 | 1,02% | - |
| 01.09.2025 | 44,05 | 44,25 | 44,00 | 44,25 | 1,14% | - |
| 29.08.2025 | 44,05 | 44,10 | 43,70 | 43,75 | -0,68% | - |
| 28.08.2025 | 44,00 | 44,10 | 43,88 | 44,05 | 0,17% | - |
| 27.08.2025 | 44,35 | 44,70 | 43,83 | 43,98 | -0,96% | - |
| 26.08.2025 | 44,20 | 44,48 | 43,95 | 44,40 | 0,23% | - |
| 25.08.2025 | 44,33 | 44,50 | 44,15 | 44,30 | -0,11% | - |
| 22.08.2025 | 43,68 | 44,35 | 43,50 | 44,35 | 1,72% | - |
| 21.08.2025 | 43,65 | 43,73 | 43,43 | 43,60 | -0,11% | - |
| 20.08.2025 | 43,55 | 43,75 | 43,40 | 43,65 | 0,46% | - |
| 19.08.2025 | 43,13 | 43,63 | 43,13 | 43,45 | 0,52% | - |
| 18.08.2025 | 43,25 | 43,25 | 42,75 | 43,23 | 0,17% | - |
| 15.08.2025 | 43,10 | 43,55 | 43,03 | 43,15 | 0,00% | - |
| 14.08.2025 | 42,98 | 43,23 | 42,85 | 43,15 | 0,35% | - |
| 13.08.2025 | 42,80 | 43,40 | 42,70 | 43,00 | 0,06% | - |
| 12.08.2025 | 42,80 | 43,28 | 42,78 | 42,98 | 0,29% | - |
| 11.08.2025 | 42,40 | 42,90 | 42,30 | 42,85 | 1,06% | - |
| 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% | - |