44,700€
1,48%
Echtzeit-Aktienkurs GIMV NV
Bid:
Ask:
Aktienkurse zur GIMV NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,45% | - |
| 05.06.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 1,50% | - |
| 04.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,14% | - |
| 03.06.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,11% | - |
| 02.06.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -1,68% | - |
| 30.05.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -1,87% | - |
| 29.05.2025 | 45,55 | 45,55 | 45,55 | 45,55 | 0,44% | - |
| 28.05.2025 | 45,35 | 45,35 | 45,35 | 45,35 | 0,33% | - |
| 27.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,33% | - |
| 26.05.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -1,73% | - |
| 23.05.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -0,43% | 1.000,00 |
| 22.05.2025 | 43,90 | 46,35 | 43,90 | 46,35 | 5,94% | 56,00 |
| 21.05.2025 | 43,75 | 43,75 | 43,75 | 43,75 | -0,91% | - |
| 20.05.2025 | 43,30 | 44,15 | 43,30 | 44,15 | 1,96% | 62,00 |
| 19.05.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,81% | - |
| 16.05.2025 | 42,95 | 42,95 | 42,95 | 42,95 | 1,18% | - |
| 15.05.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -0,47% | - |
| 14.05.2025 | 42,65 | 42,65 | 42,65 | 42,65 | -1,27% | - |
| 13.05.2025 | 41,60 | 43,20 | 41,60 | 43,20 | 4,47% | 21,00 |
| 12.05.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 0,00% | - |
| 09.05.2025 | 41,35 | 41,35 | 41,35 | 41,35 | -0,60% | - |
| 08.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,34% | - |
| 07.05.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -0,85% | - |
| 06.05.2025 | 40,65 | 41,40 | 40,65 | 41,40 | 3,37% | 100,00 |
| 05.05.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 0,88% | - |
| 02.05.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 1,79% | - |
| 30.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 29.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,42% | - |
| 28.04.2025 | 38,65 | 38,65 | 38,65 | 38,65 | 0,26% | - |
| 25.04.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 0,13% | - |
| 24.04.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -2,16% | - |
| 23.04.2025 | 39,15 | 39,35 | 39,15 | 39,35 | 2,34% | 108,00 |
| 22.04.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -0,13% | - |
| 17.04.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 1,32% | - |
| 16.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | - |
| 15.04.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,66% | - |
| 14.04.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 1,48% | - |
| 11.04.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,54% | - |
| 10.04.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 5,07% | - |
| 09.04.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | - |
| 08.04.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,42% | - |
| 07.04.2025 | 34,40 | 35,65 | 34,40 | 35,65 | -4,04% | 45,00 |
| 04.04.2025 | 37,95 | 37,95 | 37,15 | 37,15 | -1,85% | 99,00 |
| 03.04.2025 | 37,85 | 37,85 | 37,85 | 37,85 | -2,45% | - |
| 02.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,39% | - |
| 01.04.2025 | 39,15 | 39,75 | 39,15 | 39,75 | 0,63% | 135,00 |
| 31.03.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -1,74% | - |
| 28.03.2025 | 39,35 | 40,20 | 39,35 | 40,20 | 2,68% | 112,00 |
| 27.03.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -0,51% | - |
| 26.03.2025 | 39,35 | 39,35 | 39,35 | 39,35 | 0,38% | - |
| 25.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,13% | - |
| 24.03.2025 | 39,15 | 39,15 | 39,15 | 39,15 | 1,03% | - |
| 21.03.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 0,00% | - |
| 20.03.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 0,78% | - |
| 19.03.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -0,13% | - |
| 18.03.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 2,12% | - |
| 17.03.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,80% | - |
| 14.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,13% | - |
| 13.03.2025 | 37,45 | 37,45 | 37,45 | 37,45 | 0,94% | - |
| 12.03.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 11.03.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 0,68% | 70,00 |
| 10.03.2025 | 36,95 | 36,95 | 36,95 | 36,95 | 2,21% | - |
| 07.03.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,14% | - |
| 06.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,47% | - |
| 05.03.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 1,63% | - |
| 04.03.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -1,20% | - |
| 03.03.2025 | 37,35 | 37,35 | 37,35 | 37,35 | -0,40% | - |
| 28.02.2025 | 36,80 | 37,50 | 36,80 | 37,50 | 0,94% | 95,00 |
| 27.02.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -0,27% | - |
| 26.02.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,40% | - |
| 25.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 24.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,96% | - |
| 21.02.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 0,14% | - |
| 20.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,82% | - |
| 19.02.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | - |
| 18.02.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,94% | - |
| 17.02.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 0,54% | - |
| 14.02.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 0,82% | - |
| 13.02.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 1,67% | - |
| 12.02.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,42% | - |
| 11.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,42% | - |
| 10.02.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -1,38% | - |
| 07.02.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 0,00% | - |
| 06.02.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 0,56% | - |
| 05.02.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -1,64% | - |
| 04.02.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -1,62% | - |
| 03.02.2025 | 37,05 | 37,15 | 37,05 | 37,15 | -1,98% | 480,00 |
| 31.01.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 1,61% | - |
| 30.01.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,67% | - |
| 29.01.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 1,65% | - |
| 28.01.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -0,55% | - |
| 27.01.2025 | 36,05 | 36,65 | 36,05 | 36,65 | -1,08% | 63,00 |
| 24.01.2025 | 37,05 | 37,05 | 37,05 | 37,05 | -3,77% | - |
| 23.01.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 1,69% | - |
| 22.01.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -0,77% | - |
| 21.01.2025 | 38,15 | 38,15 | 38,15 | 38,15 | -0,13% | - |
| 20.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,03% | - |
| 17.01.2025 | 37,81 | 37,81 | 37,81 | 37,81 | -0,13% | - |
| 16.01.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -1,02% | - |
| 15.01.2025 | 38,25 | 38,25 | 38,25 | 38,25 | -1,39% | - |