11,830€
1,20%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 11,74 | 11,91 | 11,71 | 11,86 | 1,41% | 228.021,00 |
| 13.11.2024 | 11,47 | 11,71 | 11,47 | 11,69 | 1,65% | 423.236,00 |
| 12.11.2024 | 11,37 | 11,64 | 11,29 | 11,50 | 0,74% | 472.691,00 |
| 11.11.2024 | 11,72 | 11,81 | 11,42 | 11,42 | -2,23% | 383.075,00 |
| 08.11.2024 | 11,32 | 11,84 | 11,32 | 11,68 | 4,47% | 758.502,00 |
| 07.11.2024 | 11,47 | 11,63 | 11,11 | 11,18 | -4,36% | 1.234.724,00 |
| 06.11.2024 | 13,60 | 13,60 | 11,29 | 11,69 | -12,96% | 2.716.530,00 |
| 05.11.2024 | 13,24 | 13,53 | 13,21 | 13,43 | 1,17% | 359.451,00 |
| 04.11.2024 | 13,32 | 13,34 | 13,14 | 13,27 | -0,67% | 307.412,00 |
| 01.11.2024 | 13,25 | 13,37 | 13,19 | 13,36 | 0,56% | 209.665,00 |
| 31.10.2024 | 13,35 | 13,37 | 13,12 | 13,29 | -0,97% | 413.733,00 |
| 30.10.2024 | 13,39 | 13,51 | 13,29 | 13,42 | 0,45% | 332.338,00 |
| 29.10.2024 | 13,63 | 13,64 | 13,26 | 13,36 | -1,95% | 330.076,00 |
| 28.10.2024 | 13,57 | 13,62 | 13,47 | 13,62 | 0,52% | 310.455,00 |
| 25.10.2024 | 13,42 | 13,64 | 13,40 | 13,55 | 0,89% | 275.308,00 |
| 24.10.2024 | 13,58 | 13,63 | 13,30 | 13,43 | -1,10% | 439.418,00 |
| 23.10.2024 | 13,52 | 13,60 | 13,33 | 13,58 | 1,49% | 520.322,00 |
| 22.10.2024 | 13,30 | 13,38 | 13,17 | 13,38 | 1,67% | 512.252,00 |
| 21.10.2024 | 12,52 | 13,16 | 12,52 | 13,16 | 5,15% | 572.527,00 |
| 18.10.2024 | 12,35 | 12,58 | 12,32 | 12,52 | 1,38% | 1.124.280,00 |
| 17.10.2024 | 12,42 | 12,51 | 12,28 | 12,35 | 0,45% | 359.479,00 |
| 16.10.2024 | 12,05 | 12,39 | 12,05 | 12,29 | 1,78% | 456.152,00 |
| 15.10.2024 | 11,80 | 12,19 | 11,80 | 12,08 | 2,85% | 455.289,00 |
| 14.10.2024 | 11,64 | 11,81 | 11,64 | 11,74 | 0,82% | 172.730,00 |
| 11.10.2024 | 11,55 | 11,69 | 11,55 | 11,65 | 0,52% | 122.971,00 |
| 10.10.2024 | 11,70 | 11,70 | 11,55 | 11,59 | -0,94% | 204.617,00 |
| 09.10.2024 | 11,54 | 11,72 | 11,53 | 11,70 | 0,78% | 197.126,00 |
| 08.10.2024 | 11,60 | 11,75 | 11,58 | 11,61 | -1,28% | 297.079,00 |
| 07.10.2024 | 11,88 | 11,95 | 11,72 | 11,76 | -1,09% | 181.771,00 |
| 04.10.2024 | 11,68 | 11,99 | 11,68 | 11,89 | 0,81% | 263.180,00 |
| 03.10.2024 | 11,62 | 11,79 | 11,43 | 11,79 | 0,99% | 465.281,00 |
| 02.10.2024 | 11,63 | 11,74 | 11,52 | 11,68 | 0,65% | 457.689,00 |
| 01.10.2024 | 11,55 | 11,84 | 11,42 | 11,60 | 1,58% | 673.535,00 |
| 30.09.2024 | 11,37 | 11,43 | 11,31 | 11,42 | 0,22% | 544.045,00 |
| 27.09.2024 | 11,38 | 11,48 | 11,20 | 11,40 | 1,11% | 502.718,00 |
| 26.09.2024 | 11,20 | 11,64 | 11,19 | 11,27 | 0,67% | 948.184,00 |
| 25.09.2024 | 11,71 | 11,72 | 11,20 | 11,20 | -4,93% | 672.694,00 |
| 24.09.2024 | 11,88 | 11,92 | 11,71 | 11,78 | 0,04% | 216.160,00 |
| 23.09.2024 | 11,76 | 11,84 | 11,68 | 11,77 | 0,26% | 220.289,00 |
| 20.09.2024 | 11,83 | 11,86 | 11,66 | 11,74 | -1,22% | 444.020,00 |
| 19.09.2024 | 11,84 | 11,93 | 11,79 | 11,89 | 1,19% | 353.112,00 |
| 18.09.2024 | 11,77 | 11,88 | 11,70 | 11,75 | -0,13% | 241.375,00 |
| 17.09.2024 | 11,69 | 11,91 | 11,69 | 11,76 | 1,51% | 343.015,00 |
| 16.09.2024 | 11,78 | 11,78 | 11,55 | 11,59 | -1,53% | 241.762,00 |
| 13.09.2024 | 11,70 | 11,80 | 11,70 | 11,77 | 0,81% | 198.428,00 |
| 12.09.2024 | 11,79 | 11,91 | 11,63 | 11,67 | 2,82% | 384.894,00 |
| 11.09.2024 | 11,40 | 11,47 | 11,26 | 11,35 | -0,53% | 186.222,00 |
| 10.09.2024 | 11,37 | 11,51 | 11,37 | 11,41 | 0,00% | 147.957,00 |
| 09.09.2024 | 11,45 | 11,53 | 11,38 | 11,41 | -0,22% | 256.462,00 |
| 06.09.2024 | 11,58 | 11,72 | 11,44 | 11,44 | -1,34% | 336.983,00 |
| 05.09.2024 | 11,92 | 11,99 | 11,29 | 11,59 | -3,58% | 1.002.509,00 |
| 04.09.2024 | 11,97 | 12,14 | 11,85 | 12,02 | -1,31% | 338.113,00 |
| 03.09.2024 | 12,38 | 12,50 | 12,18 | 12,18 | -2,33% | 210.821,00 |
| 02.09.2024 | 12,47 | 12,55 | 12,29 | 12,47 | -0,08% | 209.873,00 |
| 30.08.2024 | 12,57 | 12,62 | 12,45 | 12,48 | -0,56% | 266.809,00 |
| 29.08.2024 | 12,33 | 12,67 | 12,27 | 12,55 | 2,24% | 373.790,00 |
| 28.08.2024 | 12,38 | 12,47 | 12,26 | 12,28 | -0,85% | 251.505,00 |
| 27.08.2024 | 12,22 | 12,59 | 12,22 | 12,38 | 1,02% | 454.182,00 |
| 26.08.2024 | 12,14 | 12,38 | 12,09 | 12,26 | 0,99% | 241.416,00 |
| 23.08.2024 | 12,06 | 12,15 | 12,01 | 12,14 | 0,46% | 169.588,00 |
| 22.08.2024 | 12,20 | 12,26 | 12,07 | 12,08 | -1,63% | 227.081,00 |
| 21.08.2024 | 12,22 | 12,33 | 12,21 | 12,28 | 0,08% | 155.904,00 |
| 20.08.2024 | 12,38 | 12,46 | 12,24 | 12,27 | -0,45% | 216.750,00 |
| 19.08.2024 | 12,25 | 12,42 | 12,20 | 12,33 | 0,28% | 116.415,00 |
| 16.08.2024 | 12,31 | 12,39 | 12,22 | 12,29 | -0,77% | 172.711,00 |
| 15.08.2024 | 12,41 | 12,49 | 12,30 | 12,39 | -0,04% | 174.756,00 |
| 14.08.2024 | 12,39 | 12,56 | 12,26 | 12,39 | -0,04% | 260.211,00 |
| 13.08.2024 | 12,40 | 12,51 | 12,27 | 12,40 | -0,04% | 258.405,00 |
| 12.08.2024 | 12,60 | 12,65 | 12,40 | 12,40 | -1,27% | 288.546,00 |
| 09.08.2024 | 12,66 | 12,76 | 12,42 | 12,56 | -0,24% | 483.355,00 |
| 08.08.2024 | 12,56 | 12,67 | 12,44 | 12,59 | -0,67% | 269.753,00 |
| 07.08.2024 | 12,39 | 12,71 | 12,25 | 12,68 | 1,93% | 428.330,00 |
| 06.08.2024 | 12,44 | 12,62 | 12,32 | 12,44 | 0,24% | 322.868,00 |
| 05.08.2024 | 12,00 | 12,70 | 11,69 | 12,41 | -3,69% | 693.557,00 |
| 02.08.2024 | 12,88 | 13,15 | 12,69 | 12,88 | -1,72% | 465.415,00 |
| 01.08.2024 | 12,55 | 13,66 | 12,50 | 13,11 | 5,05% | 1.408.924,00 |
| 31.07.2024 | 11,98 | 12,56 | 11,93 | 12,48 | 13,15% | 1.895.682,00 |
| 30.07.2024 | 10,81 | 11,03 | 10,79 | 11,03 | 1,33% | 420.131,00 |
| 29.07.2024 | 10,99 | 10,99 | 10,78 | 10,88 | -0,18% | 232.521,00 |
| 26.07.2024 | 10,70 | 10,94 | 10,68 | 10,90 | 1,21% | 230.913,00 |
| 25.07.2024 | 10,60 | 10,77 | 10,54 | 10,77 | 1,03% | 377.561,00 |
| 24.07.2024 | 10,71 | 10,78 | 10,66 | 10,66 | -1,02% | 300.623,00 |
| 23.07.2024 | 10,76 | 10,85 | 10,72 | 10,77 | -0,14% | 222.690,00 |
| 22.07.2024 | 10,69 | 10,90 | 10,69 | 10,79 | 0,79% | 181.341,00 |
| 19.07.2024 | 10,84 | 10,84 | 10,62 | 10,70 | -1,88% | 358.869,00 |
| 18.07.2024 | 10,99 | 11,03 | 10,85 | 10,91 | -0,68% | 349.804,00 |
| 17.07.2024 | 10,94 | 11,08 | 10,94 | 10,98 | -0,27% | 314.777,00 |
| 16.07.2024 | 10,89 | 11,04 | 10,89 | 11,01 | 0,41% | 348.855,00 |
| 15.07.2024 | 11,02 | 11,08 | 10,93 | 10,97 | -0,18% | 222.275,00 |
| 12.07.2024 | 10,76 | 11,01 | 10,76 | 10,99 | 1,52% | 335.067,00 |
| 11.07.2024 | 10,76 | 10,87 | 10,75 | 10,82 | 1,41% | 353.911,00 |
| 10.07.2024 | 10,65 | 10,77 | 10,61 | 10,67 | 0,33% | 263.993,00 |
| 09.07.2024 | 10,86 | 10,91 | 10,64 | 10,64 | -2,43% | 485.794,00 |
| 08.07.2024 | 11,01 | 11,10 | 10,87 | 10,90 | -1,04% | 367.565,00 |
| 05.07.2024 | 10,95 | 11,08 | 10,94 | 11,02 | 0,69% | 465.078,00 |
| 04.07.2024 | 10,98 | 11,06 | 10,89 | 10,94 | 0,55% | 340.224,00 |
| 03.07.2024 | 10,92 | 11,08 | 10,88 | 10,88 | -0,23% | 499.902,00 |
| 02.07.2024 | 10,78 | 11,01 | 10,78 | 10,91 | 1,16% | 549.470,00 |
| 01.07.2024 | 10,58 | 10,80 | 10,57 | 10,78 | 2,91% | 668.019,00 |
| 28.06.2024 | 11,18 | 11,20 | 10,01 | 10,48 | -6,01% | 2.534.143,00 |