10,665€
0,76%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 11,66 | 11,89 | 11,66 | 11,89 | 0,63% | 420,00 |
| 14.11.2024 | 11,66 | 11,87 | 11,66 | 11,82 | 0,81% | 1.019,00 |
| 13.11.2024 | 11,47 | 11,72 | 11,45 | 11,72 | 1,47% | 1.834,00 |
| 12.11.2024 | 11,34 | 11,61 | 11,29 | 11,55 | 0,65% | 1.850,00 |
| 11.11.2024 | 11,65 | 11,80 | 11,47 | 11,48 | -3,00% | 1.490,00 |
| 08.11.2024 | 11,28 | 11,83 | 11,28 | 11,83 | 4,74% | 6.001,00 |
| 07.11.2024 | 11,63 | 11,84 | 11,17 | 11,30 | -4,36% | 2.391,00 |
| 06.11.2024 | 13,71 | 13,71 | 11,38 | 11,81 | -12,23% | 25.331,00 |
| 05.11.2024 | 13,22 | 13,46 | 13,22 | 13,46 | 1,82% | 64,00 |
| 04.11.2024 | 13,29 | 13,29 | 13,22 | 13,22 | -0,56% | 365,00 |
| 01.11.2024 | 13,24 | 13,29 | 13,24 | 13,29 | -0,37% | 575,00 |
| 31.10.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,45% | - |
| 30.10.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -0,30% | - |
| 29.10.2024 | 13,61 | 13,61 | 13,32 | 13,32 | -1,81% | 90,00 |
| 28.10.2024 | 13,55 | 13,57 | 13,44 | 13,57 | 0,11% | 10.465,00 |
| 25.10.2024 | 13,38 | 13,55 | 13,38 | 13,55 | 1,19% | 275,00 |
| 24.10.2024 | 13,57 | 13,57 | 13,39 | 13,39 | -1,11% | 395,00 |
| 23.10.2024 | 13,36 | 13,61 | 13,36 | 13,54 | 0,89% | 1.130,00 |
| 22.10.2024 | 13,20 | 13,42 | 13,20 | 13,42 | 1,02% | 670,00 |
| 21.10.2024 | 12,50 | 13,29 | 12,50 | 13,29 | 6,15% | 4.914,00 |
| 18.10.2024 | 12,33 | 12,52 | 12,33 | 12,52 | 0,97% | 1.089,00 |
| 17.10.2024 | 12,24 | 12,40 | 12,24 | 12,40 | 0,94% | 561,00 |
| 16.10.2024 | 12,06 | 12,37 | 12,06 | 12,28 | 1,53% | 1.095,00 |
| 15.10.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 2,72% | 405,00 |
| 14.10.2024 | 11,63 | 11,78 | 11,63 | 11,78 | 2,08% | 620,00 |
| 11.10.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,77% | - |
| 10.10.2024 | 11,62 | 11,63 | 11,57 | 11,63 | -0,13% | 950,00 |
| 09.10.2024 | 11,56 | 11,64 | 11,56 | 11,64 | 0,17% | 1.500,00 |
| 08.10.2024 | 11,71 | 11,75 | 11,60 | 11,62 | -1,06% | 719,00 |
| 07.10.2024 | 11,87 | 11,87 | 11,75 | 11,75 | -1,72% | 20,00 |
| 04.10.2024 | 11,75 | 11,97 | 11,75 | 11,95 | 1,70% | 1.924,00 |
| 03.10.2024 | 11,61 | 11,75 | 11,61 | 11,75 | 0,60% | 150,00 |
| 02.10.2024 | 11,56 | 11,68 | 11,56 | 11,68 | 0,91% | 2.000,00 |
| 01.10.2024 | 11,40 | 11,69 | 11,40 | 11,58 | 1,71% | 117,00 |
| 30.09.2024 | 11,30 | 11,38 | 11,30 | 11,38 | 1,11% | 530,00 |
| 27.09.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,97% | 2,00 |
| 26.09.2024 | 11,25 | 11,37 | 11,24 | 11,37 | 1,97% | 690,00 |
| 25.09.2024 | 11,74 | 11,74 | 11,15 | 11,15 | -6,62% | 20,00 |
| 24.09.2024 | 11,73 | 11,94 | 11,73 | 11,94 | 1,53% | 190,00 |
| 23.09.2024 | 11,69 | 11,79 | 11,69 | 11,76 | -0,30% | 465,00 |
| 20.09.2024 | 11,80 | 11,80 | 11,79 | 11,79 | -0,51% | 50,00 |
| 19.09.2024 | 11,81 | 11,85 | 11,81 | 11,85 | 1,24% | 150,00 |
| 18.09.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 0,00% | - |
| 17.09.2024 | 11,44 | 11,71 | 11,44 | 11,71 | 0,73% | 50,00 |
| 16.09.2024 | 11,71 | 11,71 | 11,62 | 11,62 | -1,32% | 295,00 |
| 13.09.2024 | 11,63 | 11,78 | 11,63 | 11,78 | 0,64% | 1.565,00 |
| 12.09.2024 | 11,65 | 11,72 | 11,65 | 11,70 | 1,69% | 1.025,00 |
| 11.09.2024 | 11,39 | 11,51 | 11,39 | 11,51 | 1,14% | 800,00 |
| 10.09.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,96% | - |
| 09.09.2024 | 11,40 | 11,49 | 11,40 | 11,49 | -0,73% | 102,00 |
| 06.09.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 1,62% | - |
| 05.09.2024 | 11,97 | 11,97 | 11,39 | 11,39 | -5,28% | 75,00 |
| 04.09.2024 | 12,04 | 12,04 | 12,01 | 12,02 | -3,38% | 27,00 |
| 03.09.2024 | 12,41 | 12,44 | 12,41 | 12,44 | 0,24% | 4,00 |
| 02.09.2024 | 12,44 | 12,53 | 12,32 | 12,41 | -0,96% | 731,00 |
| 30.08.2024 | 12,51 | 12,53 | 12,51 | 12,53 | 0,16% | 50,00 |
| 29.08.2024 | 12,22 | 12,60 | 12,22 | 12,51 | 1,21% | 1.125,00 |
| 28.08.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,56% | - |