45,850€
-0,33%
Echtzeit-Aktienkurs GIMV NV
Bid:
Ask:
Aktienkurse zur GIMV NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,95 | 45,95 | 45,95 | 45,95 | -0,11% | - |
| 14.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,50% | - |
| 13.10.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -0,85% | - |
| 10.10.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,18% | - |
| 09.10.2025 | 46,55 | 46,55 | 46,55 | 46,55 | 1,42% | - |
| 08.10.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,76% | - |
| 07.10.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 0,76% | - |
| 06.10.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 2,00% | - |
| 03.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,56% | - |
| 02.10.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -0,89% | - |
| 01.10.2025 | 45,15 | 45,15 | 45,15 | 45,15 | -0,22% | - |
| 30.09.2025 | 45,25 | 45,25 | 45,25 | 45,25 | 1,23% | - |
| 29.09.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 1,36% | - |
| 26.09.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -0,34% | - |
| 25.09.2025 | 44,25 | 44,25 | 44,25 | 44,25 | -0,45% | - |
| 24.09.2025 | 44,45 | 44,45 | 44,45 | 44,45 | -3,89% | - |
| 23.09.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 1,54% | - |
| 22.09.2025 | 45,55 | 45,55 | 45,55 | 45,55 | 0,66% | - |
| 19.09.2025 | 45,25 | 45,25 | 45,25 | 45,25 | 0,78% | - |
| 18.09.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,77% | - |
| 17.09.2025 | 44,35 | 45,25 | 44,35 | 45,25 | 1,46% | 7,00 |
| 16.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,34% | - |
| 15.09.2025 | 44,75 | 44,75 | 44,75 | 44,75 | 0,56% | - |
| 12.09.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,22% | - |
| 10.09.2025 | 45,05 | 45,05 | 45,05 | 45,05 | -1,31% | - |
| 09.09.2025 | 45,70 | 45,95 | 45,35 | 45,65 | 0,16% | - |
| 08.09.2025 | 45,75 | 45,90 | 45,40 | 45,58 | 0,28% | - |
| 05.09.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -0,55% | - |
| 04.09.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 2,12% | - |
| 03.09.2025 | 44,75 | 44,75 | 44,75 | 44,75 | 2,29% | - |
| 02.09.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,11% | - |
| 01.09.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,11% | - |
| 29.08.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 0,11% | - |
| 28.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,13% | - |
| 27.08.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,34% | - |
| 26.08.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 0,00% | - |
| 25.08.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 1,50% | - |
| 22.08.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 21.08.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,23% | - |
| 20.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,35% | - |
| 19.08.2025 | 43,05 | 43,05 | 43,05 | 43,05 | 0,35% | - |
| 18.08.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,23% | - |
| 15.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,35% | - |
| 14.08.2025 | 42,65 | 42,65 | 42,65 | 42,65 | -0,12% | - |
| 13.08.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,47% | - |
| 12.08.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,95% | - |
| 11.08.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 0,96% | - |
| 08.08.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -0,36% | - |
| 07.08.2025 | 41,85 | 41,85 | 41,85 | 41,85 | -0,12% | - |
| 06.08.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | - |
| 05.08.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -0,24% | - |
| 04.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,84% | - |
| 01.08.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -0,36% | - |
| 31.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,83% | - |
| 30.07.2025 | 42,15 | 42,15 | 42,15 | 42,15 | 0,00% | - |
| 29.07.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -1,63% | - |
| 28.07.2025 | 42,85 | 42,85 | 42,85 | 42,85 | -0,23% | - |
| 25.07.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,35% | - |
| 24.07.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 2,25% | - |
| 23.07.2025 | 42,15 | 42,15 | 42,15 | 42,15 | 0,96% | - |
| 22.07.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 0,12% | - |
| 21.07.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -1,18% | - |
| 18.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,72% | - |
| 17.07.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 1,09% | - |
| 16.07.2025 | 41,45 | 41,45 | 41,45 | 41,45 | 0,36% | - |
| 15.07.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 0,49% | - |
| 14.07.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,36% | - |
| 11.07.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 1,60% | - |
| 10.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,12% | - |
| 09.07.2025 | 40,55 | 40,55 | 40,55 | 40,55 | -0,61% | - |
| 08.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | - |
| 07.07.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -0,12% | - |
| 04.07.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,24% | - |
| 03.07.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -1,68% | - |
| 02.07.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 0,36% | - |
| 01.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,34% | - |
| 30.06.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -7,55% | - |
| 27.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 26.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,14% | - |
| 25.06.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 0,69% | - |
| 24.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 23.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,80% | - |
| 20.06.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,00% | - |
| 19.06.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,23% | - |
| 18.06.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -1,36% | - |
| 17.06.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 0,57% | - |
| 16.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 13.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | - |
| 12.06.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,67% | - |
| 11.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,11% | - |
| 10.06.2025 | 44,55 | 44,55 | 44,55 | 44,55 | 0,91% | - |
| 09.06.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 0,68% | - |
| 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% | - |