11,950€
1,19%
Echtzeit-Aktienkurs TEAMVIEWER SE INH O.N.
Bid:
Ask:
Aktienkurse zur TEAMVIEWER SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,42% | - |
| 10.04.2025 | 12,03 | 12,13 | 11,76 | 11,81 | -0,42% | 1.455,00 |
| 09.04.2025 | 10,99 | 11,86 | 10,99 | 11,86 | 3,13% | 1.154,00 |
| 08.04.2025 | 11,07 | 11,50 | 10,95 | 11,50 | 3,51% | 361,00 |
| 07.04.2025 | 10,62 | 11,11 | 10,49 | 11,11 | -3,60% | 5.205,00 |
| 04.04.2025 | 11,65 | 11,83 | 11,48 | 11,53 | -3,96% | 1.675,00 |
| 03.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,04% | 735,00 |
| 02.04.2025 | 12,20 | 12,25 | 12,20 | 12,25 | -0,28% | 100,00 |
| 01.04.2025 | 11,97 | 12,29 | 11,97 | 12,29 | 2,89% | 160,00 |
| 31.03.2025 | 12,05 | 12,05 | 11,80 | 11,94 | -2,49% | 440,00 |
| 28.03.2025 | 12,48 | 12,56 | 12,25 | 12,25 | -1,29% | 108,00 |
| 27.03.2025 | 12,68 | 12,68 | 12,41 | 12,41 | -2,71% | 110,00 |
| 26.03.2025 | 12,56 | 12,75 | 12,56 | 12,75 | 1,76% | 2.000,00 |
| 25.03.2025 | 12,52 | 12,53 | 12,52 | 12,53 | 0,00% | 1.000,00 |
| 24.03.2025 | 12,33 | 12,53 | 12,33 | 12,53 | 1,54% | 167,00 |
| 21.03.2025 | 12,41 | 12,41 | 12,34 | 12,34 | 0,24% | 157,00 |
| 20.03.2025 | 12,84 | 12,84 | 12,31 | 12,31 | -4,35% | 375,00 |
| 19.03.2025 | 12,96 | 13,13 | 12,87 | 12,87 | 0,16% | 1.250,00 |
| 18.03.2025 | 12,60 | 13,00 | 12,60 | 12,85 | 1,18% | 4.700,00 |
| 17.03.2025 | 12,59 | 12,70 | 12,59 | 12,70 | 1,24% | 1.950,00 |
| 14.03.2025 | 12,46 | 12,55 | 12,46 | 12,55 | 0,97% | 150,00 |
| 13.03.2025 | 12,88 | 12,88 | 12,43 | 12,43 | -3,83% | 5,00 |
| 12.03.2025 | 12,69 | 13,00 | 12,69 | 12,92 | 3,61% | 6.760,00 |
| 11.03.2025 | 12,29 | 12,47 | 12,29 | 12,47 | 1,84% | 1.350,00 |
| 10.03.2025 | 12,48 | 12,48 | 12,25 | 12,25 | -0,65% | 1.822,00 |
| 07.03.2025 | 12,95 | 12,95 | 12,33 | 12,33 | -3,86% | 1.328,00 |
| 06.03.2025 | 12,53 | 12,92 | 12,53 | 12,82 | 3,60% | 885,00 |
| 05.03.2025 | 11,71 | 12,38 | 11,71 | 12,38 | 5,68% | 18,00 |
| 04.03.2025 | 11,92 | 11,92 | 11,71 | 11,71 | -2,01% | 525,00 |
| 03.03.2025 | 11,77 | 12,04 | 11,77 | 11,95 | 0,59% | 4.900,00 |
| 28.02.2025 | 12,02 | 12,02 | 11,88 | 11,88 | -1,45% | 850,00 |
| 27.02.2025 | 12,15 | 12,15 | 12,00 | 12,06 | -1,35% | 2.971,00 |
| 26.02.2025 | 12,33 | 12,39 | 12,22 | 12,22 | -0,81% | 731,00 |
| 25.02.2025 | 12,55 | 12,55 | 12,32 | 12,32 | -2,80% | 1.900,00 |
| 24.02.2025 | 12,66 | 12,91 | 12,66 | 12,68 | 0,16% | 7.301,00 |
| 21.02.2025 | 12,37 | 12,68 | 12,37 | 12,66 | 1,12% | 1.485,00 |
| 20.02.2025 | 12,61 | 12,69 | 12,52 | 12,52 | -2,76% | 1.450,00 |
| 19.02.2025 | 12,80 | 12,90 | 12,80 | 12,87 | -0,04% | 1.650,00 |
| 18.02.2025 | 12,81 | 12,88 | 12,68 | 12,88 | 0,63% | 615,00 |
| 17.02.2025 | 12,57 | 12,91 | 12,57 | 12,80 | 1,95% | 6.758,00 |
| 14.02.2025 | 12,54 | 12,62 | 12,54 | 12,55 | 0,28% | 3.651,00 |
| 13.02.2025 | 12,39 | 12,63 | 12,39 | 12,52 | 1,62% | 2.802,00 |
| 12.02.2025 | 12,62 | 12,65 | 12,20 | 12,32 | 4,76% | 17.394,00 |
| 11.02.2025 | 11,43 | 11,85 | 11,43 | 11,76 | 1,60% | 1.090,00 |
| 10.02.2025 | 11,47 | 11,57 | 11,47 | 11,57 | -0,09% | 376,00 |
| 07.02.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -1,03% | 174,00 |
| 06.02.2025 | 11,57 | 11,70 | 11,57 | 11,70 | 1,47% | 423,00 |
| 05.02.2025 | 11,54 | 11,60 | 11,53 | 11,53 | -0,39% | 4.054,00 |
| 04.02.2025 | 11,44 | 11,73 | 11,44 | 11,58 | 0,65% | 161,00 |
| 03.02.2025 | 10,99 | 11,50 | 10,99 | 11,50 | 2,00% | 1.910,00 |
| 31.01.2025 | 11,70 | 11,70 | 11,28 | 11,28 | -2,84% | 300,00 |
| 30.01.2025 | 11,49 | 11,64 | 11,49 | 11,61 | 1,09% | 278,00 |
| 29.01.2025 | 11,41 | 11,48 | 11,37 | 11,48 | 1,19% | 1.225,00 |
| 28.01.2025 | 11,13 | 11,42 | 11,08 | 11,35 | 3,14% | 702,00 |
| 27.01.2025 | 11,01 | 11,01 | 11,00 | 11,00 | -0,90% | 558,00 |
| 24.01.2025 | 10,76 | 11,10 | 10,76 | 11,10 | 3,16% | 589,00 |
| 23.01.2025 | 10,64 | 10,76 | 10,64 | 10,76 | 0,84% | 1.045,00 |
| 22.01.2025 | 10,66 | 10,67 | 10,66 | 10,67 | 1,43% | 445,00 |
| 21.01.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,61% | 100,00 |
| 20.01.2025 | 10,39 | 10,59 | 10,39 | 10,59 | 0,14% | 214,00 |
| 17.01.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -0,28% | - |
| 16.01.2025 | 10,59 | 10,60 | 10,59 | 10,60 | -0,05% | 240,00 |
| 15.01.2025 | 10,35 | 10,63 | 10,35 | 10,61 | 2,46% | 551,00 |
| 14.01.2025 | 10,39 | 10,52 | 10,34 | 10,35 | 0,19% | 1.001,00 |
| 13.01.2025 | 10,35 | 10,40 | 10,24 | 10,33 | 0,05% | 4.150,00 |
| 10.01.2025 | 10,21 | 10,33 | 10,19 | 10,33 | -1,34% | 2.020,00 |
| 09.01.2025 | 10,35 | 10,61 | 10,35 | 10,47 | -0,85% | 2.190,00 |
| 08.01.2025 | 10,30 | 10,91 | 10,30 | 10,56 | 9,95% | 5.875,00 |
| 07.01.2025 | 9,51 | 9,60 | 9,41 | 9,60 | 0,99% | 1.600,00 |
| 06.01.2025 | 9,47 | 9,69 | 9,47 | 9,51 | 0,17% | 312,00 |
| 03.01.2025 | 9,54 | 9,68 | 9,49 | 9,49 | -2,87% | 1.010,00 |
| 02.01.2025 | 9,50 | 9,77 | 9,50 | 9,77 | 3,12% | 1.200,00 |
| 30.12.2024 | 9,50 | 9,50 | 9,47 | 9,47 | -2,31% | 2.643,00 |
| 27.12.2024 | 9,33 | 9,70 | 9,33 | 9,70 | 4,32% | 4.069,00 |
| 23.12.2024 | 9,10 | 9,30 | 9,06 | 9,30 | 1,18% | 1.460,00 |
| 20.12.2024 | 9,22 | 9,23 | 9,00 | 9,19 | -2,98% | 2.622,00 |
| 19.12.2024 | 9,67 | 9,67 | 9,47 | 9,47 | -3,64% | 545,00 |
| 18.12.2024 | 10,07 | 10,09 | 9,80 | 9,83 | -2,74% | 13.305,00 |
| 17.12.2024 | 10,19 | 10,19 | 10,03 | 10,11 | -0,98% | 205,00 |
| 16.12.2024 | 10,03 | 10,35 | 10,03 | 10,21 | 0,94% | 6.821,00 |
| 13.12.2024 | 10,99 | 11,00 | 9,95 | 10,11 | -9,00% | 5.556,00 |
| 12.12.2024 | 11,18 | 11,18 | 10,98 | 11,11 | -0,13% | 4.610,00 |
| 11.12.2024 | 11,23 | 11,23 | 10,90 | 11,13 | 0,95% | 5.445,00 |
| 10.12.2024 | 11,85 | 12,20 | 10,90 | 11,02 | -11,13% | 9.612,00 |
| 09.12.2024 | 12,47 | 12,63 | 12,38 | 12,40 | -0,88% | 7.376,00 |
| 06.12.2024 | 12,25 | 12,51 | 12,25 | 12,51 | 2,79% | 189,00 |
| 05.12.2024 | 11,97 | 12,27 | 11,97 | 12,17 | 0,75% | 20.119,00 |
| 04.12.2024 | 11,82 | 12,08 | 11,82 | 12,08 | 2,11% | 1.520,00 |
| 03.12.2024 | 11,62 | 11,83 | 11,62 | 11,83 | 2,69% | 571,00 |
| 02.12.2024 | 11,50 | 11,52 | 11,50 | 11,52 | 0,35% | 1.550,00 |
| 29.11.2024 | 11,39 | 11,49 | 11,37 | 11,48 | 1,06% | 1.200,00 |
| 28.11.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,09% | - |
| 27.11.2024 | 11,71 | 11,71 | 11,34 | 11,37 | -1,64% | 614,00 |
| 26.11.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,26% | - |
| 25.11.2024 | 11,56 | 11,61 | 11,52 | 11,59 | 0,30% | 420,00 |
| 22.11.2024 | 11,51 | 11,56 | 11,51 | 11,56 | -0,04% | 310,00 |
| 21.11.2024 | 11,75 | 11,79 | 11,48 | 11,56 | -1,91% | 450,00 |
| 20.11.2024 | 11,38 | 11,79 | 11,38 | 11,79 | 4,02% | 100,00 |
| 19.11.2024 | 11,56 | 11,56 | 11,33 | 11,33 | -2,91% | 380,00 |
| 18.11.2024 | 11,90 | 11,90 | 11,63 | 11,67 | -1,85% | 900,00 |