Gimv NV Historische Daten - GIMB | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Gimv NV (GIMB)

38,15

-0,05

(-0,13%)

Geschlossen 02 Februar 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	1.05	2.83018867925	37.1	38.85	36.3	41851	37.22595315	DE
4	-2.1	-5.21739130435	40.25	41	36.3	31221	38.4209712	DE
12	0.1	0.262812089356	38.05	41.6	36.3	24353	38.9617776	DE
26	-2.45	-6.03448275862	40.6	43.4	36.3	18926	39.57782922	DE
52	-5.25	-12.0967741935	43.4	47.1	36.3	17143	41.61437143	DE
156	-16.75	-30.5100182149	54.9	56.3	36.15	15640	44.04973195	DE
260	-17.85	-31.875	56	59.4	36.15	15157	46.67685016	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1738344600	38.15	-0.05	-0.13	38.5	38.85	38.1	54750
1738258200	38.2	0.7	1.87	37.8	38.25	37.6	41271
1738171800	37.5	0.4	1.08	37.25	37.5	36.85	32029
1738085400	37.1	0.3	0.82	36.75	37.1	36.35	43552
1737999000	36.8	0.1	0.27	36.7	37.15	36.3	51073
1737739800	36.7	-0.55	-1.48	37.1	37.45	36.6	41329
1737653400	37.25	-3.15	-7.80	39.8	39.8	37.2	100795
1737567000	40.4	0.75	1.89	40	41.2	39.8	49727
1737480600	39.65	0.15	0.38	39.45	39.9	39.2	20349
1737394200	39.5	0.15	0.38	39.5	39.6	39.2	20426
1737135000	39.35	0.35	0.90	38.9	39.4	38.9	31730
1737048600	39	-0.05	-0.13	39	39.05	38.7	24533
1736962200	39.05	-0.35	-0.89	39.4	39.55	38.95	23716
1736875800	39.4	-0.15	-0.38	39.9	39.95	39.25	14623
1736789400	39.55	-0.45	-1.13	39.8	39.8	39.45	18127
1736530200	40	-0.15	-0.37	40.2	40.25	39.65	30156
1736443800	40.15	0.15	0.37	40	40.45	39.8	27270
1736357400	40	-0.25	-0.62	40.15	40.3	39.8	16268
1736271000	40.25	0	0.00	40.4	40.4	40	15573
1736184600	40.25	-0.25	-0.62	40.95	41	40.1	20966
1735925400	40.5	0.4	1.00	40.25	40.6	40.1	19418
1735839000	40.1	0	0.00	40.1	40.25	39.8	15986
1735666200	40.1	0.25	0.63	39.85	40.1	39.7	3969
1735579800	39.85	-0.15	-0.38	40	40.05	39.55	10305
1735320600	40	0.6	1.52	39.5	40.05	39.5	20572
1735061400	39.4	-0.15	-0.38	39.6	39.8	39.4	7533
1734975000	39.55	-0.6	-1.49	40	40.05	39.4	12740
1734715800	40.15	0.65	1.65	39.65	40.15	39.3	48249
1734629400	39.5	-0.4	-1.00	39.6	39.8	39.35	21330
1734543000	39.9	0.7	1.79	39.2	39.9	39.2	14641
1734456600	39.2	-0.2	-0.51	39.35	39.5	39.15	23617
1734370200	39.4	-0.4	-1.01	39.7	39.85	39.2	19027
1734111000	39.8	-0.4	-1.00	40.05	40.1	39.5	18348
1734024600	40.2	0.25	0.63	40	40.2	39.85	21699
1733938200	39.95	0.25	0.63	39.75	40	39.55	14423
1733851800	39.7	0.25	0.63	39.25	39.9	39.15	24163
1733765400	39.45	0.3	0.77	39.15	39.45	38.7	33046
1733506200	39.15	-0.2	-0.51	39.45	39.45	38.8	37445
1733419800	39.35	-0.1	-0.25	39.45	39.7	39.05	29221
1733333400	39.45	-0.1	-0.25	39.45	39.7	39.1	28126
1733247000	39.55	-0.85	-2.10	40.15	40.3	39.55	18567
1733160600	40.4	-0.15	-0.37	40.5	40.5	40.05	16065
1732901400	40.55	0.55	1.37	40.15	40.55	40.05	15076
1732815000	40	-0.2	-0.50	40.25	40.45	40	12441
1732728600	40.2	-0.7	-1.71	40.9	40.95	40.1	19193
1732642200	40.9	-0.45	-1.09	41.35	41.35	40.8	16294
1732555800	41.35	0.5	1.22	41.55	41.6	40.95	32225
1732296600	40.85	2.1	5.42	39.2	40.85	39.2	36575
1732210200	38.75	1.35	3.61	38.6	39.5	38.1	45205
1732123800	37.4	0.7	1.91	37.15	37.4	36.9	22934
1732037400	36.7	-0.75	-2.00	37.25	37.45	36.6	26114
1731951000	37.45	-0.1	-0.27	37.5	37.6	37.2	18344
1731691800	37.55	-0.3	-0.79	37.8	37.9	37.5	10815
1731605400	37.85	0.25	0.66	37.5	38	37.5	11088
1731519000	37.6	0	0.00	37.6	37.6	37.6	0
1731432600	37.6	-0.8	-2.08	38.3	38.3	37.6	21042
1731346200	38.4	0.3	0.79	38.3	38.45	38.2	10081
1731087000	38.1	-0.25	-0.65	38.05	38.1	37.7	15511
1731000600	38.35	0.85	2.27	37.7	38.4	37.7	8298
1730914200	37.5	-0.35	-0.92	38.1	38.5	37.45	22527
1730827800	37.85	0.1	0.26	37.75	37.9	37.7	10385
1730741400	37.75	-0.2	-0.53	38	38.2	37.75	15059

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen