37,850€
0,93%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 37,80 | 37,95 | 37,30 | 37,90 | 1,07% | - |
| 04.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,27% | - |
| 01.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,66% | - |
| 31.10.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -1,05% | - |
| 30.10.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -1,42% | - |
| 29.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 28.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 25.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,13% | - |
| 24.10.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -1,15% | - |
| 23.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 22.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 21.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 18.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 17.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 16.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 15.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,25% | - |
| 14.10.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,37% | - |
| 11.10.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 1,13% | - |
| 10.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,37% | - |
| 09.10.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 0,38% | - |
| 08.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -1,72% | - |
| 07.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 04.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 03.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,82% | - |
| 02.10.2024 | 41,15 | 41,15 | 41,15 | 41,15 | -0,84% | - |
| 01.10.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -1,31% | - |
| 30.09.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -0,12% | - |
| 27.09.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,84% | - |
| 26.09.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,24% | - |
| 25.09.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -1,19% | - |
| 24.09.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 0,00% | - |
| 23.09.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 0,24% | - |
| 20.09.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 0,24% | - |
| 19.09.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -0,94% | - |
| 18.09.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,35% | - |
| 17.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,71% | - |
| 16.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,82% | - |
| 13.09.2024 | 41,75 | 42,60 | 41,75 | 42,55 | 2,53% | 243,00 |
| 12.09.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -2,81% | - |
| 11.09.2024 | 41,10 | 42,70 | 41,10 | 42,70 | 4,66% | 250,00 |
| 10.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 09.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 06.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,23% | - |
| 05.09.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,62% | - |
| 04.09.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 2,68% | - |
| 03.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,38% | - |
| 02.09.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -0,64% | - |
| 30.08.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -0,13% | - |
| 29.08.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,76% | - |
| 28.08.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -0,25% | - |
| 27.08.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 0,13% | - |
| 26.08.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | - |
| 23.08.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,25% | - |
| 22.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,13% | - |
| 21.08.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -0,38% | - |
| 20.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | - |
| 19.08.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,38% | - |
| 16.08.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 1,27% | - |
| 15.08.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 0,51% | - |
| 14.08.2024 | 39,15 | 39,15 | 39,15 | 39,15 | -0,89% | - |
| 13.08.2024 | 38,95 | 39,50 | 38,95 | 39,50 | 2,60% | 100,00 |
| 12.08.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,79% | - |
| 09.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,65% | - |
| 08.08.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,79% | - |
| 07.08.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 1,33% | - |
| 06.08.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -0,13% | - |
| 05.08.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -4,80% | - |
| 02.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,63% | - |
| 01.08.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -0,75% | - |
| 31.07.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 1,52% | - |
| 30.07.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,75% | - |
| 29.07.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -0,37% | - |
| 26.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 25.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 24.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,62% | - |
| 23.07.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 0,50% | - |
| 22.07.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 0,50% | - |
| 19.07.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -0,99% | - |
| 18.07.2024 | 41,05 | 41,05 | 40,35 | 40,35 | -1,94% | 75,00 |
| 17.07.2024 | 41,15 | 41,15 | 41,15 | 41,15 | 1,23% | - |
| 16.07.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -0,49% | - |
| 15.07.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 0,49% | - |
| 12.07.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 0,99% | - |
| 11.07.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,88% | - |
| 10.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -1,97% | - |
| 09.07.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,73% | - |
| 08.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 05.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,23% | - |
| 04.07.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 1,12% | - |
| 03.07.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,63% | - |
| 02.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -4,65% | - |
| 01.07.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -3,01% | - |
| 28.06.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -2,48% | - |
| 27.06.2024 | 43,55 | 44,35 | 43,55 | 44,35 | -0,56% | 52,00 |
| 26.06.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,55% | - |
| 25.06.2024 | 45,30 | 45,30 | 45,30 | 45,30 | -0,44% | - |
| 24.06.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 21.06.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,22% | - |
| 20.06.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,77% | - |
| 19.06.2024 | 45,75 | 45,75 | 45,75 | 45,75 | 1,33% | - |