37,450€
0,81%
Echtzeit-Aktienkurs GIMV NV
Bid:
Ask:
Aktienkurse zur GIMV NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 38,64 | 38,79 | 38,64 | 38,79 | 0,13% | 48,00 |
| 13.01.2025 | 38,74 | 38,74 | 38,74 | 38,74 | -0,63% | - |
| 10.01.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -0,75% | - |
| 09.01.2025 | 38,74 | 39,28 | 38,74 | 39,28 | -0,25% | 100,00 |
| 08.01.2025 | 38,89 | 39,38 | 38,89 | 39,38 | 1,51% | 100,00 |
| 07.01.2025 | 38,79 | 38,79 | 38,79 | 38,79 | -1,61% | - |
| 06.01.2025 | 39,43 | 39,43 | 39,43 | 39,43 | 1,38% | - |
| 03.01.2025 | 38,89 | 38,89 | 38,89 | 38,89 | -0,62% | - |
| 02.01.2025 | 39,13 | 39,13 | 39,13 | 39,13 | 1,14% | - |
| 30.12.2024 | 38,69 | 38,69 | 38,69 | 38,69 | 0,38% | - |
| 27.12.2024 | 37,96 | 38,54 | 37,96 | 38,54 | -1,13% | 1,00 |
| 23.12.2024 | 38,94 | 38,99 | 38,94 | 38,99 | 0,38% | 4,00 |
| 20.12.2024 | 38,10 | 38,84 | 38,10 | 38,84 | 2,06% | 76,00 |
| 19.12.2024 | 38,06 | 38,06 | 38,06 | 38,06 | 0,39% | - |
| 18.12.2024 | 37,91 | 37,91 | 37,91 | 37,91 | -2,15% | - |
| 17.12.2024 | 38,15 | 38,74 | 38,15 | 38,74 | 0,89% | 20,00 |
| 16.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,13% | - |
| 13.12.2024 | 38,84 | 38,84 | 38,84 | 38,84 | 0,51% | - |
| 12.12.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 0,77% | - |
| 11.12.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 0,90% | - |
| 10.12.2024 | 38,01 | 38,01 | 38,01 | 38,01 | 0,65% | - |
| 09.12.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,39% | - |
| 06.12.2024 | 37,91 | 37,91 | 37,91 | 37,91 | -0,39% | - |
| 05.12.2024 | 38,06 | 38,06 | 38,06 | 38,06 | -0,38% | - |
| 04.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,38% | - |
| 03.12.2024 | 39,13 | 39,13 | 39,13 | 39,13 | 0,88% | - |
| 02.12.2024 | 38,79 | 38,79 | 38,79 | 38,79 | 0,63% | - |
| 29.11.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -1,38% | - |
| 28.11.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -0,87% | - |
| 27.11.2024 | 39,43 | 39,43 | 39,43 | 39,43 | -0,25% | - |
| 26.11.2024 | 39,62 | 39,62 | 39,52 | 39,52 | -0,49% | 52,00 |
| 25.11.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 6,01% | - |
| 22.11.2024 | 37,47 | 37,47 | 37,47 | 37,47 | 3,37% | - |
| 21.11.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 1,79% | - |
| 20.11.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -1,62% | - |
| 19.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,27% | - |
| 18.11.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -0,27% | - |
| 15.11.2024 | 36,39 | 36,39 | 36,39 | 36,39 | 0,40% | - |
| 14.11.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 0,27% | - |
| 13.11.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -3,27% | - |
| 12.11.2024 | 37,37 | 37,37 | 37,37 | 37,37 | 1,06% | - |
| 11.11.2024 | 36,98 | 36,98 | 36,98 | 36,98 | -0,40% | - |
| 08.11.2024 | 37,13 | 37,13 | 37,13 | 37,13 | 2,29% | - |
| 07.11.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -0,27% | - |
| 06.11.2024 | 36,39 | 36,39 | 36,39 | 36,39 | -0,27% | - |
| 05.11.2024 | 36,49 | 36,49 | 36,49 | 36,49 | -0,53% | - |
| 04.11.2024 | 36,69 | 36,69 | 36,69 | 36,69 | 0,27% | - |
| 01.11.2024 | 36,59 | 36,59 | 36,59 | 36,59 | -0,66% | - |
| 31.10.2024 | 36,83 | 36,83 | 36,83 | 36,83 | -1,05% | - |
| 30.10.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -1,42% | - |
| 29.10.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,52% | - |
| 28.10.2024 | 37,96 | 37,96 | 37,96 | 37,96 | 0,00% | - |
| 25.10.2024 | 37,96 | 37,96 | 37,96 | 37,96 | 0,13% | - |
| 24.10.2024 | 37,91 | 37,91 | 37,91 | 37,91 | -1,15% | - |
| 23.10.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,51% | - |
| 22.10.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -1,99% | - |
| 21.10.2024 | 39,33 | 39,33 | 39,33 | 39,33 | 0,50% | - |
| 18.10.2024 | 39,13 | 39,13 | 39,13 | 39,13 | 0,50% | - |
| 17.10.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -1,00% | - |
| 16.10.2024 | 39,33 | 39,33 | 39,33 | 39,33 | -0,99% | - |
| 15.10.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,25% | - |
| 14.10.2024 | 39,62 | 39,62 | 39,62 | 39,62 | 0,37% | - |
| 11.10.2024 | 39,47 | 39,47 | 39,47 | 39,47 | 1,13% | - |
| 10.10.2024 | 39,03 | 39,03 | 39,03 | 39,03 | -0,37% | - |
| 09.10.2024 | 39,18 | 39,18 | 39,18 | 39,18 | 0,38% | - |
| 08.10.2024 | 39,03 | 39,03 | 39,03 | 39,03 | -1,72% | - |
| 07.10.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,50% | - |