Gimv NV GIMB
EURONEXT · Belgien · Finanzen
€45,80-0,75 (-1,61 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €45,80 | -1,61 % | €46,70 | €46,85 | €45,80 | 39,83K |
| 2026-09-30 | €46,55 | -0,43 % | €46,85 | €47,20 | €46,40 | 30,04K |
| 2026-09-29 | €46,75 | -0,21 % | €46,85 | €47,10 | €46,55 | 37,95K |
| 2026-09-28 | €46,85 | -0,95 % | €47,45 | €47,55 | €46,85 | 35,65K |
| 2026-09-25 | €47,30 | +1,39 % | €46,90 | €47,65 | €46,80 | 27,82K |
| 2026-09-24 | €46,65 | -0,64 % | €46,70 | €46,95 | €46,35 | 25,93K |
| 2026-09-23 | €46,95 | -0,84 % | €47,30 | €47,60 | €46,70 | 32,04K |
| 2026-09-22 | €47,35 | +0,21 % | €47,25 | €47,75 | €47,15 | 27,22K |
| 2026-09-21 | €47,25 | +2,05 % | €46,80 | €47,50 | €46,70 | 30,64K |
| 2026-09-18 | €46,30 | -0,86 % | €46,75 | €46,75 | €45,90 | 49,19K |
| 2026-09-17 | €46,70 | +0,54 % | €46,75 | €46,85 | €46,10 | 20,90K |
| 2026-09-16 | €46,45 | +1,20 % | €46,40 | €46,70 | €46,20 | 33,64K |
| 2026-09-15 | €45,90 | +0,77 % | €45,45 | €45,90 | €45,00 | 40,02K |
| 2026-09-14 | €45,55 | +0,11 % | €45,55 | €45,60 | €45,25 | 18,89K |
| 2026-09-11 | €45,50 | +2,25 % | €44,50 | €45,50 | €44,40 | 17,97K |
| 2026-09-10 | €44,50 | -0,11 % | €44,60 | €45,00 | €44,30 | 27,57K |
| 2026-09-09 | €44,55 | -2,30 % | €45,55 | €45,55 | €44,55 | 29,33K |
| 2026-09-08 | €45,60 | 0,00 % | €45,40 | €45,60 | €45,10 | 18,37K |
| 2026-09-07 | €45,60 | +1,79 % | €45,00 | €45,60 | €44,75 | 32,67K |
| 2026-09-04 | €44,80 | 0,00 % | €45,00 | €45,20 | €44,55 | 21,46K |
| 2026-09-03 | €44,80 | +4,55 % | €44,95 | €45,40 | €44,45 | 37,46K |
| 2026-09-02 | €42,85 | -1,49 % | €43,15 | €43,28 | €42,80 | 26,55K |
| 2026-09-01 | €43,50 | -0,80 % | €43,75 | €43,85 | €43,35 | 19,04K |
| 2026-08-31 | €43,85 | -1,35 % | €44,45 | €44,45 | €43,70 | 56,75K |
| 2026-08-28 | €44,45 | +1,14 % | €44,35 | €44,70 | €44,15 | 13,64K |
| 2026-08-27 | €43,95 | -0,79 % | €44,30 | €44,40 | €43,70 | 13,88K |
| 2026-08-26 | €44,30 | +0,23 % | €44,30 | €44,55 | €44,00 | 8,85K |
| 2026-08-25 | €44,20 | -0,34 % | €44,45 | €44,50 | €44,10 | 11,52K |
| 2026-08-24 | €44,35 | 0,00 % | €44,35 | €44,40 | €44,00 | 13,00K |
| 2026-08-21 | €44,35 | +1,26 % | €43,90 | €44,40 | €43,65 | 16,75K |
| 2026-08-20 | €43,80 | -0,45 % | €44,00 | €44,40 | €43,75 | 14,09K |
| 2026-08-19 | €44,00 | +0,46 % | €43,70 | €44,00 | €43,65 | 11,30K |
| 2026-08-18 | €43,80 | +0,11 % | €43,80 | €44,05 | €43,70 | 15,04K |
| 2026-08-17 | €43,75 | -0,46 % | €43,95 | €44,10 | €43,60 | 16,21K |
| 2026-08-14 | €43,95 | +0,34 % | €44,00 | €44,20 | €43,85 | 7,08K |
| 2026-08-13 | €43,80 | -0,34 % | €44,15 | €44,25 | €43,80 | 10,25K |
| 2026-08-12 | €43,95 | -0,34 % | €44,15 | €44,35 | €43,95 | 13,03K |
| 2026-08-11 | €44,10 | -1,12 % | €44,45 | €44,60 | €44,10 | 11,72K |
| 2026-08-10 | €44,60 | -0,11 % | €44,65 | €44,85 | €44,30 | 13,93K |
| 2026-08-07 | €44,65 | -0,22 % | €44,70 | €44,95 | €44,50 | 8,74K |
| 2026-08-06 | €44,75 | -0,33 % | €44,75 | €45,10 | €44,60 | 12,30K |
| 2026-08-05 | €44,90 | -0,55 % | €45,20 | €45,45 | €44,70 | 13,36K |
| 2026-08-04 | €45,15 | 0,00 % | €45,00 | €45,65 | €45,00 | 10,68K |
| 2026-08-03 | €45,15 | +1,12 % | €44,65 | €45,30 | €44,65 | 10,65K |
| 2026-07-31 | €44,65 | +0,56 % | €44,25 | €45,05 | €44,20 | 20,32K |
| 2026-07-30 | €44,40 | 0,00 % | €44,40 | €44,70 | €44,15 | 10,62K |
| 2026-07-29 | €44,40 | -0,56 % | €44,70 | €44,75 | €44,30 | 10,98K |
| 2026-07-28 | €44,65 | +0,22 % | €44,55 | €44,80 | €44,45 | 9,84K |
| 2026-07-27 | €44,55 | -0,45 % | €44,70 | €45,25 | €44,55 | 12,61K |
| 2026-07-24 | €44,75 | +0,45 % | €44,50 | €44,95 | €44,50 | 7,99K |
| 2026-07-23 | €44,55 | -0,67 % | €44,80 | €45,30 | €44,55 | 8,25K |
| 2026-07-22 | €44,85 | +0,67 % | €44,50 | €45,25 | €44,45 | 7,83K |
| 2026-07-21 | €44,55 | +0,11 % | €44,60 | €44,75 | €44,40 | 11,72K |
| 2026-07-20 | €44,50 | +0,11 % | €44,60 | €44,85 | €44,45 | 10,68K |
| 2026-07-17 | €44,45 | -0,67 % | €44,45 | €44,80 | €44,35 | 11,77K |
| 2026-07-16 | €44,75 | 0,00 % | €44,60 | €44,75 | €44,30 | 9,12K |
| 2026-07-15 | €44,75 | -0,11 % | €44,70 | €45,00 | €44,25 | 12,46K |
| 2026-07-14 | €44,80 | -1,54 % | €45,45 | €45,45 | €44,80 | 18,41K |
| 2026-07-13 | €45,50 | +1,56 % | €44,80 | €45,95 | €44,60 | 13,51K |
| 2026-07-10 | €44,80 | +0,11 % | €44,80 | €45,10 | €44,55 | 10,22K |
| 2026-07-09 | €44,75 | +0,22 % | €44,95 | €45,20 | €44,50 | 19,28K |
| 2026-07-08 | €44,65 | -1,65 % | €45,05 | €45,10 | €44,50 | 8,92K |
| 2026-07-07 | €45,40 | -1,20 % | €45,90 | €46,05 | €44,90 | 20,67K |
| 2026-07-06 | €45,95 | 0,00 % | €46,00 | €46,25 | €45,75 | 17,15K |
| 2026-07-03 | €45,95 | +0,33 % | €45,50 | €46,05 | €45,45 | 11,98K |
| 2026-07-02 | €45,80 | -0,11 % | €45,65 | €46,15 | €45,25 | 13,77K |
| 2026-07-01 | €45,85 | -0,97 % | €46,40 | €46,40 | €44,90 | 17,77K |
| 2026-06-30 | €46,30 | +0,87 % | €46,00 | €46,55 | €45,90 | 18,35K |
| 2026-06-29 | €45,90 | +1,66 % | €45,10 | €45,95 | €44,90 | 21,08K |
| 2026-06-26 | €45,15 | +2,03 % | €44,30 | €45,20 | €44,10 | 26,09K |
| 2026-06-25 | €44,25 | +0,11 % | €44,30 | €44,60 | €44,20 | 21,52K |
| 2026-06-24 | €44,20 | -1,34 % | €44,70 | €44,80 | €44,20 | 27,50K |
| 2026-06-23 | €44,80 | +0,79 % | €44,20 | €44,90 | €44,10 | 23,53K |
| 2026-06-22 | €44,45 | +2,18 % | €44,60 | €44,80 | €43,90 | 21,22K |
| 2026-06-19 | €43,50 | -2,58 % | €44,70 | €44,75 | €43,50 | 56,00K |
| 2026-06-18 | €44,65 | -0,89 % | €45,00 | €45,00 | €44,50 | 11,82K |
| 2026-06-17 | €45,05 | -0,11 % | €44,95 | €45,10 | €44,55 | 16,78K |
| 2026-06-16 | €45,10 | -1,42 % | €45,60 | €45,95 | €45,00 | 15,82K |
| 2026-06-15 | €45,75 | +0,77 % | €45,80 | €46,15 | €45,45 | 16,21K |
| 2026-06-12 | €45,40 | +2,37 % | €44,65 | €45,40 | €44,65 | 17,88K |
| 2026-06-11 | €44,35 | 0,00 % | €44,20 | €44,65 | €43,95 | 18,35K |
| 2026-06-10 | €44,35 | +1,84 % | €43,80 | €44,35 | €43,75 | 14,73K |
| 2026-06-09 | €43,55 | -0,80 % | €44,10 | €44,45 | €43,55 | 28,47K |
| 2026-06-08 | €43,90 | -1,24 % | €44,25 | €44,40 | €43,85 | 25,90K |
| 2026-06-05 | €44,45 | -0,22 % | €44,65 | €45,25 | €44,40 | 20,03K |
| 2026-06-04 | €44,55 | -0,56 % | €45,05 | €45,20 | €44,55 | 27,22K |
| 2026-06-03 | €44,80 | -2,71 % | €46,05 | €46,25 | €44,80 | 31,55K |
| 2026-06-02 | €46,05 | -1,07 % | €46,60 | €47,10 | €46,00 | 19,29K |
| 2026-06-01 | €46,55 | -4,12 % | €47,15 | €47,30 | €46,20 | 33,38K |
| 2026-05-29 | €48,55 | -1,82 % | €49,25 | €49,30 | €48,30 | 53,00K |