39,500€
-1,99%
Echtzeit-Aktienkurs GIMV NV
Bid:
Ask:
Aktienkurse zur GIMV NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 39,25 | 39,60 | 39,20 | 39,43 | -0,63% | - |
| 03.12.2024 | 40,28 | 40,55 | 39,65 | 39,68 | -1,55% | - |
| 02.12.2024 | 40,40 | 40,60 | 40,13 | 40,30 | -0,37% | - |
| 29.11.2024 | 40,08 | 40,45 | 39,90 | 40,45 | 0,94% | - |
| 28.11.2024 | 40,23 | 40,50 | 40,00 | 40,08 | -0,37% | - |
| 27.11.2024 | 40,93 | 40,95 | 40,18 | 40,23 | -1,65% | - |
| 26.11.2024 | 41,05 | 41,30 | 40,78 | 40,90 | -0,67% | - |
| 25.11.2024 | 40,88 | 41,63 | 40,85 | 41,18 | 1,04% | - |
| 22.11.2024 | 38,93 | 40,80 | 38,90 | 40,75 | 4,62% | - |
| 21.11.2024 | 37,38 | 39,45 | 37,23 | 38,95 | 4,21% | - |
| 20.11.2024 | 37,23 | 37,38 | 36,90 | 37,38 | 1,77% | - |
| 19.11.2024 | 37,20 | 37,53 | 36,68 | 36,73 | -1,74% | - |
| 18.11.2024 | 37,58 | 37,60 | 37,23 | 37,38 | -0,40% | - |
| 15.11.2024 | 37,75 | 37,88 | 37,43 | 37,53 | -0,79% | - |
| 14.11.2024 | 37,45 | 37,98 | 37,40 | 37,83 | 0,87% | - |
| 13.11.2024 | 37,55 | 37,65 | 37,25 | 37,50 | -0,40% | - |
| 12.11.2024 | 38,15 | 38,45 | 37,55 | 37,65 | -1,76% | - |
| 11.11.2024 | 38,05 | 38,43 | 38,05 | 38,33 | 0,86% | 43,00 |
| 08.11.2024 | 38,35 | 38,40 | 37,75 | 38,00 | -1,04% | - |
| 07.11.2024 | 37,58 | 38,45 | 37,53 | 38,40 | 2,20% | - |
| 06.11.2024 | 37,90 | 38,45 | 37,45 | 37,58 | -0,73% | - |
| 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 |