46,750€
-0,11%
Echtzeit-Aktienkurs GIMV NV
Bid:
Ask:
Aktienkurse zur GIMV NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 46,35 | 46,35 | 46,35 | 46,35 | -0,96% | - |
| 28.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,41% | - |
| 25.09.2026 | 46,15 | 46,15 | 46,15 | 46,15 | -0,65% | - |
| 24.09.2026 | 46,45 | 46,45 | 46,45 | 46,45 | -0,85% | - |
| 23.09.2026 | 46,85 | 46,85 | 46,85 | 46,85 | 0,21% | - |
| 22.09.2026 | 46,75 | 46,75 | 46,75 | 46,75 | 2,07% | - |
| 21.09.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 18.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,54% | - |
| 17.09.2026 | 45,95 | 45,95 | 45,95 | 45,95 | 1,21% | - |
| 16.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,78% | - |
| 15.09.2026 | 45,05 | 45,05 | 45,05 | 45,05 | 0,11% | - |
| 14.09.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 11.09.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,11% | - |
| 10.09.2026 | 44,05 | 44,05 | 44,05 | 44,05 | -2,33% | - |
| 09.09.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | - |
| 08.09.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 1,81% | - |
| 07.09.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,00% | - |
| 04.09.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 4,60% | - |
| 03.09.2026 | 42,35 | 42,35 | 42,35 | 42,35 | -1,51% | - |
| 02.09.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,81% | - |
| 01.09.2026 | 43,35 | 43,35 | 43,35 | 43,35 | -1,37% | - |
| 31.08.2026 | 43,95 | 43,95 | 43,95 | 43,95 | 1,15% | - |
| 28.08.2026 | 43,45 | 43,45 | 43,45 | 43,45 | -0,80% | - |
| 27.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | - |
| 26.08.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -2,24% | - |
| 25.08.2026 | 43,85 | 44,70 | 43,85 | 44,70 | 1,94% | 30,00 |
| 24.08.2026 | 43,85 | 43,85 | 43,85 | 43,85 | 1,27% | - |
| 21.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -0,46% | - |
| 20.08.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,46% | - |
| 19.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,12% | - |
| 18.08.2026 | 43,25 | 43,25 | 43,25 | 43,25 | -0,46% | - |
| 17.08.2026 | 43,45 | 43,45 | 43,45 | 43,45 | 0,35% | - |
| 14.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -0,35% | - |
| 13.08.2026 | 43,45 | 43,45 | 43,45 | 43,45 | -0,34% | - |
| 12.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,13% | - |
| 11.08.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,11% | - |
| 10.08.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -0,23% | - |
| 07.08.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -0,34% | - |
| 06.08.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,56% | - |
| 05.08.2026 | 44,65 | 44,65 | 44,65 | 44,65 | 0,00% | - |
| 04.08.2026 | 44,65 | 44,65 | 44,65 | 44,65 | 1,13% | - |
| 03.08.2026 | 44,15 | 44,15 | 44,15 | 44,15 | 0,57% | - |
| 31.07.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 30.07.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,57% | - |
| 29.07.2026 | 44,15 | 44,15 | 44,15 | 44,15 | 0,23% | - |
| 28.07.2026 | 44,05 | 44,05 | 44,05 | 44,05 | -0,45% | - |
| 27.07.2026 | 44,25 | 44,25 | 44,25 | 44,25 | 0,45% | - |
| 24.07.2026 | 44,05 | 44,05 | 44,05 | 44,05 | -0,68% | - |
| 23.07.2026 | 44,35 | 44,35 | 44,35 | 44,35 | 0,68% | - |
| 22.07.2026 | 44,05 | 44,05 | 44,05 | 44,05 | 0,11% | - |
| 21.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,11% | - |
| 20.07.2026 | 43,95 | 43,95 | 43,95 | 43,95 | -0,68% | - |
| 17.07.2026 | 44,25 | 44,25 | 44,25 | 44,25 | 0,00% | - |
| 16.07.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -0,11% | - |
| 15.07.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -1,56% | - |
| 14.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,58% | - |
| 13.07.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,11% | - |
| 10.07.2026 | 44,25 | 44,25 | 44,25 | 44,25 | 0,23% | - |
| 09.07.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -1,67% | - |
| 08.07.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -1,21% | - |
| 07.07.2026 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
| 06.07.2026 | 45,45 | 45,45 | 45,45 | 45,45 | 0,33% | - |
| 03.07.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,11% | - |
| 02.07.2026 | 45,35 | 45,35 | 45,35 | 45,35 | -0,98% | - |
| 01.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 30.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,68% | - |
| 29.06.2026 | 44,65 | 44,65 | 44,65 | 44,65 | 2,06% | - |
| 26.06.2026 | 43,75 | 43,75 | 43,75 | 43,75 | 0,23% | - |
| 25.06.2026 | 43,65 | 43,65 | 43,65 | 43,65 | -1,47% | - |
| 24.06.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,80% | - |
| 23.06.2026 | 43,95 | 43,95 | 43,95 | 43,95 | 2,21% | - |
| 22.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,60% | - |
| 19.06.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -0,90% | - |
| 18.06.2026 | 44,55 | 44,55 | 44,55 | 44,55 | -0,11% | - |
| 17.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,55% | - |
| 16.06.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 0,11% | - |
| 15.06.2026 | 45,25 | 45,25 | 45,25 | 45,25 | 2,26% | - |
| 12.06.2026 | 44,25 | 44,25 | 44,25 | 44,25 | 1,14% | - |
| 11.06.2026 | 43,75 | 43,75 | 43,75 | 43,75 | 1,39% | - |
| 10.06.2026 | 43,15 | 43,15 | 43,15 | 43,15 | -0,58% | - |
| 09.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,57% | - |
| 08.06.2026 | 43,65 | 43,65 | 43,65 | 43,65 | -1,02% | - |
| 05.06.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,34% | - |
| 04.06.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -2,85% | - |
| 03.06.2026 | 45,55 | 45,55 | 45,55 | 45,55 | -1,41% | - |
| 02.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,22% | - |
| 01.06.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -5,92% | - |
| 29.05.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,72% | - |
| 28.05.2026 | 48,65 | 48,65 | 48,65 | 48,65 | -1,02% | - |
| 27.05.2026 | 49,15 | 49,15 | 49,15 | 49,15 | 0,00% | - |
| 26.05.2026 | 49,15 | 49,15 | 49,15 | 49,15 | -0,20% | - |
| 25.05.2026 | 49,25 | 49,25 | 49,25 | 49,25 | 0,41% | - |
| 22.05.2026 | 49,05 | 49,05 | 49,05 | 49,05 | 2,08% | - |
| 21.05.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 0,95% | - |
| 20.05.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,94% | - |
| 19.05.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 0,10% | - |
| 18.05.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,52% | - |
| 15.05.2026 | 47,75 | 47,75 | 47,75 | 47,75 | 0,00% | - |
| 14.05.2026 | 47,75 | 47,75 | 47,75 | 47,75 | 1,27% | - |
| 13.05.2026 | 47,15 | 47,15 | 47,15 | 47,15 | -0,63% | - |