8,775€
0,17%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 8,77 | 8,87 | 8,74 | 8,85 | 0,97% | 9.500,00 |
| 11.09.2025 | 8,88 | 8,94 | 8,71 | 8,76 | -1,41% | 64.496,00 |
| 10.09.2025 | 9,15 | 9,17 | 8,82 | 8,89 | -2,68% | 40.156,00 |
| 09.09.2025 | 9,26 | 9,28 | 9,11 | 9,13 | -1,67% | 8.918,00 |
| 08.09.2025 | 9,27 | 9,34 | 9,20 | 9,29 | 0,38% | 43.090,00 |
| 05.09.2025 | 9,11 | 9,26 | 8,90 | 9,25 | 1,76% | 44.975,00 |
| 04.09.2025 | 9,54 | 9,69 | 9,00 | 9,09 | -3,04% | 54.604,00 |
| 03.09.2025 | 9,88 | 9,99 | 9,25 | 9,38 | -5,21% | 100.740,00 |
| 02.09.2025 | 10,26 | 10,33 | 9,65 | 9,89 | -2,18% | 61.684,00 |
| 01.09.2025 | 9,53 | 10,30 | 9,36 | 10,11 | 11,34% | 86.221,00 |
| 29.08.2025 | 9,11 | 9,19 | 9,06 | 9,08 | -0,47% | 9.806,00 |
| 28.08.2025 | 9,03 | 9,21 | 9,03 | 9,12 | 1,25% | 29.800,00 |
| 27.08.2025 | 9,06 | 9,09 | 8,96 | 9,01 | -0,55% | 37.444,00 |
| 26.08.2025 | 9,14 | 9,17 | 8,94 | 9,06 | -1,74% | 19.765,00 |
| 25.08.2025 | 9,07 | 9,29 | 9,02 | 9,22 | 2,05% | 8.160,00 |
| 22.08.2025 | 8,97 | 9,07 | 8,94 | 9,04 | 0,72% | 7.365,00 |
| 21.08.2025 | 9,00 | 9,02 | 8,84 | 8,97 | -0,26% | 15.445,00 |
| 20.08.2025 | 9,06 | 9,07 | 8,89 | 8,99 | -1,01% | 24.670,00 |
| 19.08.2025 | 9,19 | 9,24 | 9,06 | 9,09 | -0,93% | 15.386,00 |
| 18.08.2025 | 9,14 | 9,21 | 9,06 | 9,17 | 0,53% | 27.585,00 |
| 15.08.2025 | 9,16 | 9,20 | 9,04 | 9,12 | -0,09% | 28.080,00 |
| 14.08.2025 | 8,99 | 9,20 | 8,97 | 9,13 | 1,47% | 54.288,00 |
| 13.08.2025 | 8,99 | 9,01 | 8,90 | 9,00 | 0,54% | 27.748,00 |
| 12.08.2025 | 9,19 | 9,22 | 8,79 | 8,95 | -2,45% | 17.123,00 |
| 11.08.2025 | 9,22 | 9,28 | 9,09 | 9,18 | -0,49% | 21.030,00 |
| 08.08.2025 | 9,19 | 9,27 | 9,16 | 9,22 | 0,13% | 30.369,00 |
| 07.08.2025 | 9,04 | 9,30 | 8,99 | 9,21 | 2,16% | 43.848,00 |
| 06.08.2025 | 9,18 | 9,18 | 8,97 | 9,01 | -1,06% | 17.743,00 |
| 05.08.2025 | 8,92 | 9,17 | 8,85 | 9,11 | 2,05% | 22.154,00 |
| 04.08.2025 | 9,02 | 9,15 | 8,82 | 8,93 | 0,64% | 79.485,00 |
| 01.08.2025 | 9,01 | 9,03 | 8,70 | 8,87 | -2,26% | 44.216,00 |
| 31.07.2025 | 9,44 | 9,49 | 9,01 | 9,08 | -4,47% | 61.759,00 |
| 30.07.2025 | 9,79 | 9,83 | 9,32 | 9,50 | -2,59% | 51.894,00 |
| 29.07.2025 | 9,93 | 10,25 | 9,42 | 9,75 | 4,37% | 104.968,00 |
| 28.07.2025 | 9,46 | 9,48 | 9,23 | 9,35 | -0,80% | 49.950,00 |
| 25.07.2025 | 9,69 | 9,70 | 9,33 | 9,42 | -2,08% | 46.423,00 |
| 24.07.2025 | 9,68 | 9,71 | 9,54 | 9,62 | -0,47% | 14.456,00 |
| 23.07.2025 | 9,63 | 9,68 | 9,44 | 9,67 | 1,23% | 51.610,00 |
| 22.07.2025 | 9,53 | 9,59 | 9,41 | 9,55 | 0,26% | 11.715,00 |
| 21.07.2025 | 9,62 | 9,64 | 9,46 | 9,52 | -1,06% | 59.443,00 |
| 18.07.2025 | 9,58 | 9,77 | 9,50 | 9,63 | 1,07% | 29.185,00 |
| 17.07.2025 | 9,48 | 9,57 | 9,43 | 9,52 | 0,72% | 29.897,00 |
| 16.07.2025 | 9,49 | 9,51 | 9,38 | 9,46 | -0,37% | 30.824,00 |
| 15.07.2025 | 9,48 | 9,58 | 9,42 | 9,49 | 0,32% | 27.245,00 |
| 14.07.2025 | 9,52 | 9,52 | 9,36 | 9,46 | -0,77% | 32.014,00 |
| 11.07.2025 | 9,70 | 9,73 | 9,53 | 9,53 | -1,80% | 18.232,00 |
| 10.07.2025 | 9,82 | 9,85 | 9,66 | 9,71 | -1,09% | 18.784,00 |
| 09.07.2025 | 9,77 | 9,92 | 9,68 | 9,82 | 0,53% | 41.568,00 |
| 08.07.2025 | 9,58 | 9,78 | 9,53 | 9,76 | 2,12% | 27.432,00 |
| 07.07.2025 | 9,71 | 9,72 | 9,44 | 9,56 | -0,81% | 35.867,00 |
| 04.07.2025 | 9,68 | 9,88 | 9,53 | 9,64 | -0,46% | 42.704,00 |
| 03.07.2025 | 9,52 | 9,72 | 9,43 | 9,68 | 1,87% | 68.386,00 |
| 02.07.2025 | 9,55 | 9,56 | 9,32 | 9,51 | -0,28% | 22.058,00 |
| 01.07.2025 | 9,58 | 9,64 | 9,40 | 9,53 | -0,40% | 17.502,00 |
| 30.06.2025 | 9,74 | 9,78 | 9,54 | 9,57 | -1,26% | 23.749,00 |
| 27.06.2025 | 9,64 | 9,71 | 9,54 | 9,69 | 0,72% | 29.677,00 |
| 26.06.2025 | 9,58 | 9,65 | 9,48 | 9,62 | 0,66% | 13.627,00 |
| 25.06.2025 | 9,84 | 9,85 | 9,53 | 9,56 | -2,25% | 27.444,00 |
| 24.06.2025 | 9,43 | 9,78 | 9,42 | 9,78 | 5,18% | 14.649,00 |
| 23.06.2025 | 9,32 | 9,44 | 9,11 | 9,30 | -0,79% | 50.666,00 |
| 20.06.2025 | 9,40 | 9,52 | 9,30 | 9,37 | 0,13% | 26.452,00 |
| 19.06.2025 | 9,50 | 9,54 | 9,31 | 9,36 | -2,09% | 42.765,00 |
| 18.06.2025 | 10,00 | 10,05 | 9,49 | 9,56 | -4,14% | 73.581,00 |
| 17.06.2025 | 10,08 | 10,10 | 9,91 | 9,97 | -1,11% | 51.600,00 |
| 16.06.2025 | 10,02 | 10,17 | 10,01 | 10,09 | 0,55% | 23.730,00 |
| 13.06.2025 | 10,18 | 10,23 | 10,02 | 10,03 | -2,67% | 101.282,00 |
| 12.06.2025 | 10,44 | 10,45 | 10,25 | 10,31 | -1,25% | 51.000,00 |
| 11.06.2025 | 10,58 | 10,67 | 10,44 | 10,44 | -1,56% | 15.235,00 |
| 10.06.2025 | 10,70 | 10,70 | 10,57 | 10,60 | -0,42% | 4.570,00 |
| 09.06.2025 | 10,53 | 10,71 | 10,44 | 10,65 | 1,09% | 36.897,00 |
| 06.06.2025 | 10,44 | 10,63 | 10,34 | 10,53 | 1,20% | 19.018,00 |
| 05.06.2025 | 10,50 | 10,54 | 10,32 | 10,41 | -0,86% | 10.540,00 |
| 04.06.2025 | 10,44 | 10,52 | 10,40 | 10,50 | 0,96% | 10.294,00 |
| 03.06.2025 | 10,38 | 10,57 | 10,25 | 10,40 | -0,05% | 9.564,00 |
| 02.06.2025 | 10,27 | 10,46 | 10,09 | 10,40 | 1,12% | 18.644,00 |
| 30.05.2025 | 10,41 | 10,45 | 10,18 | 10,29 | -1,34% | 19.970,00 |
| 29.05.2025 | 10,59 | 10,61 | 10,29 | 10,43 | -0,48% | 11.751,00 |
| 28.05.2025 | 10,78 | 10,79 | 10,41 | 10,48 | -2,51% | 16.150,00 |
| 27.05.2025 | 10,57 | 10,80 | 10,44 | 10,75 | 1,80% | 12.222,00 |
| 26.05.2025 | 10,48 | 10,59 | 10,39 | 10,56 | 2,18% | 23.847,00 |
| 23.05.2025 | 10,45 | 10,48 | 10,12 | 10,33 | -1,24% | 21.158,00 |
| 22.05.2025 | 10,53 | 10,55 | 10,32 | 10,46 | -0,62% | 61.466,00 |
| 21.05.2025 | 10,58 | 10,59 | 10,50 | 10,53 | -0,57% | 34.435,00 |
| 20.05.2025 | 10,67 | 10,67 | 10,52 | 10,59 | -0,80% | 39.205,00 |
| 19.05.2025 | 10,68 | 10,79 | 10,50 | 10,67 | -0,23% | 44.391,00 |
| 16.05.2025 | 10,81 | 10,96 | 10,65 | 10,70 | -1,06% | 44.285,00 |
| 15.05.2025 | 10,88 | 10,91 | 10,73 | 10,81 | -0,55% | 49.799,00 |
| 14.05.2025 | 11,21 | 11,22 | 10,86 | 10,87 | -2,90% | 12.723,00 |
| 13.05.2025 | 11,07 | 11,32 | 10,94 | 11,20 | 1,04% | 18.750,00 |
| 12.05.2025 | 11,17 | 11,23 | 10,95 | 11,08 | 0,27% | 57.776,00 |
| 09.05.2025 | 11,01 | 11,07 | 10,84 | 11,05 | 0,78% | 23.505,00 |
| 08.05.2025 | 11,11 | 11,11 | 10,75 | 10,97 | -0,68% | 50.197,00 |
| 07.05.2025 | 11,45 | 11,46 | 10,84 | 11,04 | -3,20% | 60.238,00 |
| 06.05.2025 | 12,60 | 13,23 | 11,16 | 11,41 | -14,82% | 136.494,00 |
| 05.05.2025 | 13,24 | 13,54 | 13,21 | 13,39 | 0,90% | 64.574,00 |
| 02.05.2025 | 13,50 | 13,56 | 13,17 | 13,27 | -1,08% | 14.353,00 |
| 30.04.2025 | 13,25 | 13,45 | 13,15 | 13,42 | 1,86% | 19.174,00 |
| 29.04.2025 | 12,93 | 13,20 | 12,88 | 13,17 | 1,82% | 28.497,00 |
| 28.04.2025 | 12,91 | 12,98 | 12,85 | 12,94 | 0,08% | 14.258,00 |
| 25.04.2025 | 12,76 | 12,93 | 12,73 | 12,93 | 1,33% | 21.950,00 |