46,100€
5,37%
Echtzeit-Aktienkurs Gimv N.V.
Bid:
Ask:
Aktienkurse zur Gimv N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 45,13 | 46,23 | 44,75 | 46,15 | 5,49% | - |
| 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% | - |
| 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% | - |