9,070€
-0,71%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 9,16 | 9,20 | 9,04 | 9,06 | -0,82% | 295.208,00 |
| 14.08.2025 | 9,02 | 9,20 | 8,97 | 9,14 | 1,50% | 590.707,00 |
| 13.08.2025 | 8,91 | 9,02 | 8,90 | 9,00 | 1,29% | 508.178,00 |
| 12.08.2025 | 9,15 | 9,21 | 8,78 | 8,89 | -3,11% | 942.064,00 |
| 11.08.2025 | 9,27 | 9,27 | 9,10 | 9,17 | -0,11% | 337.695,00 |
| 08.08.2025 | 9,18 | 9,27 | 9,16 | 9,18 | -0,16% | 353.958,00 |
| 07.08.2025 | 9,00 | 9,30 | 8,99 | 9,20 | 2,22% | 655.958,00 |
| 06.08.2025 | 9,11 | 9,15 | 8,96 | 9,00 | -1,05% | 618.318,00 |
| 05.08.2025 | 8,87 | 9,13 | 8,85 | 9,09 | 3,06% | 865.126,00 |
| 04.08.2025 | 9,13 | 9,13 | 8,82 | 8,82 | 0,00% | 810.928,00 |
| 01.08.2025 | 8,92 | 8,97 | 8,70 | 8,82 | -2,11% | 1.571.531,00 |
| 31.07.2025 | 9,35 | 9,41 | 9,01 | 9,01 | -3,64% | 1.447.075,00 |
| 30.07.2025 | 9,69 | 9,82 | 9,32 | 9,35 | -3,61% | 1.143.310,00 |
| 29.07.2025 | 10,00 | 10,25 | 9,42 | 9,70 | 5,21% | 2.358.663,00 |
| 28.07.2025 | 9,40 | 9,48 | 9,22 | 9,22 | -1,02% | 1.521.196,00 |
| 25.07.2025 | 9,60 | 9,61 | 9,32 | 9,32 | -3,17% | 1.077.082,00 |
| 24.07.2025 | 9,68 | 9,71 | 9,55 | 9,62 | 0,52% | 896.348,00 |
| 23.07.2025 | 9,65 | 9,67 | 9,44 | 9,57 | 0,16% | 786.073,00 |
| 22.07.2025 | 9,53 | 9,60 | 9,41 | 9,56 | 0,16% | 336.266,00 |
| 21.07.2025 | 9,55 | 9,64 | 9,45 | 9,54 | -0,93% | 486.961,00 |
| 18.07.2025 | 9,58 | 9,77 | 9,50 | 9,63 | 1,26% | 1.047.714,00 |
| 17.07.2025 | 9,47 | 9,58 | 9,43 | 9,51 | 1,22% | 316.744,00 |
| 16.07.2025 | 9,41 | 9,47 | 9,39 | 9,40 | -0,90% | 513.029,00 |
| 15.07.2025 | 9,44 | 9,58 | 9,43 | 9,48 | 0,80% | 605.828,00 |
| 14.07.2025 | 9,38 | 9,46 | 9,36 | 9,41 | -1,26% | 473.327,00 |
| 11.07.2025 | 9,70 | 9,70 | 9,53 | 9,53 | -2,11% | 507.673,00 |
| 10.07.2025 | 9,81 | 9,85 | 9,69 | 9,73 | -0,56% | 562.119,00 |
| 09.07.2025 | 9,73 | 9,91 | 9,70 | 9,79 | 0,41% | 727.548,00 |
| 08.07.2025 | 9,57 | 9,77 | 9,54 | 9,75 | 1,62% | 477.807,00 |
| 07.07.2025 | 9,56 | 9,62 | 9,44 | 9,59 | -0,62% | 635.352,00 |
| 04.07.2025 | 9,59 | 9,88 | 9,53 | 9,65 | -0,21% | 609.165,00 |
| 03.07.2025 | 9,47 | 9,67 | 9,43 | 9,67 | 2,49% | 409.671,00 |
| 02.07.2025 | 9,45 | 9,52 | 9,32 | 9,44 | -0,53% | 596.466,00 |
| 01.07.2025 | 9,51 | 9,51 | 9,40 | 9,49 | -0,73% | 524.496,00 |
| 30.06.2025 | 9,70 | 9,72 | 9,56 | 9,56 | -1,39% | 476.069,00 |
| 27.06.2025 | 9,71 | 9,71 | 9,54 | 9,69 | 1,15% | 261.473,00 |
| 26.06.2025 | 9,56 | 9,59 | 9,48 | 9,58 | 0,52% | 446.513,00 |
| 25.06.2025 | 9,68 | 9,76 | 9,53 | 9,53 | -1,95% | 424.813,00 |
| 24.06.2025 | 9,45 | 9,72 | 9,43 | 9,72 | 4,91% | 1.044.811,00 |
| 23.06.2025 | 9,20 | 9,44 | 9,10 | 9,27 | -0,32% | 803.550,00 |
| 20.06.2025 | 9,39 | 9,46 | 9,30 | 9,30 | -0,43% | 1.403.218,00 |
| 19.06.2025 | 9,47 | 9,50 | 9,31 | 9,34 | -2,51% | 476.602,00 |
| 18.06.2025 | 9,90 | 9,91 | 9,50 | 9,58 | -3,87% | 2.013.959,00 |
| 17.06.2025 | 10,05 | 10,06 | 9,90 | 9,96 | -1,68% | 529.244,00 |
| 16.06.2025 | 10,08 | 10,16 | 10,05 | 10,13 | 1,20% | 345.376,00 |
| 13.06.2025 | 10,10 | 10,23 | 10,01 | 10,01 | -2,63% | 680.051,00 |
| 12.06.2025 | 10,34 | 10,41 | 10,25 | 10,28 | -1,91% | 474.358,00 |
| 11.06.2025 | 10,64 | 10,67 | 10,48 | 10,48 | -1,32% | 334.991,00 |
| 10.06.2025 | 10,68 | 10,69 | 10,56 | 10,62 | -0,56% | 421.828,00 |
| 09.06.2025 | 10,50 | 10,70 | 10,45 | 10,68 | 1,23% | 631.325,00 |
| 06.06.2025 | 10,40 | 10,63 | 10,32 | 10,55 | 1,05% | 471.435,00 |
| 05.06.2025 | 10,51 | 10,54 | 10,32 | 10,44 | -0,57% | 571.727,00 |
| 04.06.2025 | 10,48 | 10,51 | 10,40 | 10,50 | 0,96% | 487.747,00 |
| 03.06.2025 | 10,30 | 10,57 | 10,25 | 10,40 | 0,68% | 607.373,00 |
| 02.06.2025 | 10,22 | 10,49 | 10,09 | 10,33 | 0,68% | 624.822,00 |
| 30.05.2025 | 10,33 | 10,46 | 10,17 | 10,26 | -0,48% | 792.907,00 |
| 29.05.2025 | 10,56 | 10,56 | 10,31 | 10,31 | -1,15% | 428.969,00 |
| 28.05.2025 | 10,78 | 10,78 | 10,41 | 10,43 | -2,80% | 568.258,00 |
| 27.05.2025 | 10,50 | 10,77 | 10,43 | 10,73 | 1,71% | 456.912,00 |
| 26.05.2025 | 10,44 | 10,58 | 10,40 | 10,55 | 2,33% | 403.695,00 |
| 23.05.2025 | 10,45 | 10,49 | 10,11 | 10,31 | -1,62% | 642.114,00 |
| 22.05.2025 | 10,51 | 10,52 | 10,32 | 10,48 | -0,85% | 663.783,00 |
| 21.05.2025 | 10,50 | 10,59 | 10,50 | 10,57 | 0,38% | 417.076,00 |
| 20.05.2025 | 10,59 | 10,66 | 10,52 | 10,53 | -0,66% | 442.456,00 |
| 19.05.2025 | 10,65 | 10,76 | 10,50 | 10,60 | -0,47% | 627.838,00 |
| 16.05.2025 | 10,88 | 10,97 | 10,65 | 10,65 | -1,30% | 712.837,00 |
| 15.05.2025 | 10,82 | 10,89 | 10,73 | 10,79 | -0,64% | 822.947,00 |
| 14.05.2025 | 11,10 | 11,17 | 10,86 | 10,86 | -2,51% | 811.852,00 |
| 13.05.2025 | 11,05 | 11,31 | 10,95 | 11,14 | 1,09% | 1.017.588,00 |
| 12.05.2025 | 11,15 | 11,23 | 10,95 | 11,02 | -0,18% | 960.545,00 |
| 09.05.2025 | 10,90 | 11,06 | 10,82 | 11,04 | 1,28% | 720.356,00 |
| 08.05.2025 | 11,10 | 11,13 | 10,76 | 10,90 | -1,36% | 1.370.951,00 |
| 07.05.2025 | 11,26 | 11,35 | 10,82 | 11,05 | -0,99% | 2.069.314,00 |
| 06.05.2025 | 12,85 | 12,95 | 11,16 | 11,16 | -16,53% | 3.956.207,00 |
| 05.05.2025 | 13,28 | 13,54 | 13,20 | 13,37 | 0,38% | 798.871,00 |
| 02.05.2025 | 13,50 | 13,55 | 13,16 | 13,32 | -1,11% | 579.899,00 |
| 30.04.2025 | 13,28 | 13,47 | 13,15 | 13,47 | 2,36% | 550.870,00 |
| 29.04.2025 | 12,97 | 13,19 | 12,90 | 13,16 | 1,62% | 380.582,00 |
| 28.04.2025 | 12,95 | 12,98 | 12,75 | 12,95 | 0,00% | 353.002,00 |
| 25.04.2025 | 12,82 | 12,95 | 12,79 | 12,95 | 1,65% | 315.170,00 |
| 24.04.2025 | 12,44 | 12,81 | 12,41 | 12,74 | 2,08% | 361.818,00 |
| 23.04.2025 | 12,71 | 12,79 | 12,46 | 12,48 | 0,65% | 322.379,00 |
| 22.04.2025 | 12,54 | 12,54 | 12,32 | 12,40 | -1,35% | 265.332,00 |
| 17.04.2025 | 12,59 | 12,71 | 12,49 | 12,57 | 0,08% | 364.347,00 |
| 16.04.2025 | 12,22 | 12,56 | 12,22 | 12,56 | 1,78% | 442.029,00 |
| 15.04.2025 | 11,98 | 12,34 | 11,98 | 12,34 | 3,01% | 336.035,00 |
| 14.04.2025 | 11,90 | 12,03 | 11,86 | 11,98 | 2,48% | 336.191,00 |
| 11.04.2025 | 11,90 | 11,90 | 11,49 | 11,69 | -0,09% | 384.538,00 |
| 10.04.2025 | 11,90 | 12,04 | 11,54 | 11,70 | 4,74% | 503.883,00 |
| 09.04.2025 | 11,12 | 11,33 | 11,02 | 11,17 | -2,87% | 469.651,00 |
| 08.04.2025 | 11,09 | 11,50 | 11,02 | 11,50 | 5,31% | 589.437,00 |
| 07.04.2025 | 10,54 | 11,42 | 10,30 | 10,92 | -5,86% | 842.912,00 |
| 04.04.2025 | 11,71 | 11,86 | 11,02 | 11,60 | -1,65% | 871.342,00 |
| 03.04.2025 | 12,00 | 12,26 | 11,68 | 11,80 | -4,69% | 504.535,00 |
| 02.04.2025 | 12,20 | 12,38 | 12,06 | 12,38 | 0,77% | 308.978,00 |
| 01.04.2025 | 12,21 | 12,39 | 12,02 | 12,28 | 2,76% | 404.398,00 |
| 31.03.2025 | 12,00 | 12,09 | 11,73 | 11,95 | -2,13% | 878.117,00 |
| 28.03.2025 | 12,37 | 12,51 | 12,20 | 12,21 | -2,59% | 612.032,00 |
| 27.03.2025 | 12,68 | 12,68 | 12,37 | 12,54 | -2,30% | 296.357,00 |
| 26.03.2025 | 12,69 | 12,96 | 12,66 | 12,83 | 1,99% | 418.941,00 |