43,800€
0,46%
Echtzeit-Aktienkurs GIMV NV
Bid:
Ask:
Aktienkurse zur GIMV NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 38,70 | 39,10 | 38,60 | 38,75 | -0,06% | - |
| 17.03.2025 | 38,00 | 38,80 | 37,90 | 38,78 | 1,97% | - |
| 14.03.2025 | 37,75 | 38,10 | 37,63 | 38,03 | 1,20% | 196,00 |
| 13.03.2025 | 37,73 | 37,83 | 37,50 | 37,58 | -0,40% | - |
| 12.03.2025 | 37,08 | 38,05 | 37,08 | 37,73 | 1,34% | - |
| 11.03.2025 | 36,95 | 37,30 | 36,80 | 37,23 | 0,95% | - |
| 10.03.2025 | 37,20 | 37,43 | 36,65 | 36,88 | -1,01% | - |
| 07.03.2025 | 36,75 | 37,30 | 36,50 | 37,25 | 2,12% | - |
| 06.03.2025 | 36,20 | 36,80 | 36,13 | 36,48 | 0,41% | - |
| 05.03.2025 | 38,05 | 38,05 | 36,13 | 36,33 | -2,87% | 70,00 |
| 04.03.2025 | 37,75 | 37,75 | 37,23 | 37,40 | 0,13% | - |
| 03.03.2025 | 37,55 | 37,85 | 37,35 | 37,35 | -0,27% | - |
| 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% | - |