11,390€
-2,48%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,69 | 11,86 | 11,02 | 11,43 | -2,37% | 23.566,00 |
| 03.04.2025 | 11,96 | 12,27 | 11,68 | 11,71 | -5,55% | 20.130,00 |
| 02.04.2025 | 12,25 | 12,40 | 12,07 | 12,39 | 1,04% | 4.909,00 |
| 01.04.2025 | 12,00 | 12,39 | 12,00 | 12,27 | 2,08% | 17.200,00 |
| 31.03.2025 | 12,07 | 12,09 | 11,73 | 12,02 | -1,35% | 27.652,00 |
| 28.03.2025 | 12,48 | 12,52 | 12,16 | 12,18 | -2,86% | 14.829,00 |
| 27.03.2025 | 12,70 | 12,73 | 12,37 | 12,54 | -1,72% | 11.755,00 |
| 26.03.2025 | 12,61 | 12,95 | 12,61 | 12,76 | 0,95% | 57.500,00 |
| 25.03.2025 | 12,56 | 12,85 | 12,43 | 12,64 | 0,50% | 64.620,00 |
| 24.03.2025 | 12,44 | 12,61 | 12,39 | 12,58 | 1,58% | 13.500,00 |
| 21.03.2025 | 12,45 | 12,49 | 12,21 | 12,38 | -0,23% | 7.020,00 |
| 20.03.2025 | 12,89 | 12,91 | 12,25 | 12,41 | -3,91% | 26.885,00 |
| 19.03.2025 | 12,98 | 13,15 | 12,77 | 12,91 | -0,78% | 29.440,00 |
| 18.03.2025 | 12,66 | 13,05 | 12,63 | 13,02 | 2,46% | 28.720,00 |
| 17.03.2025 | 12,59 | 12,76 | 12,57 | 12,70 | 0,54% | 24.090,00 |
| 14.03.2025 | 12,48 | 12,73 | 12,34 | 12,64 | 1,75% | 26.137,00 |
| 13.03.2025 | 12,89 | 12,92 | 12,34 | 12,42 | -3,83% | 47.177,00 |
| 12.03.2025 | 12,74 | 13,03 | 12,64 | 12,91 | 3,36% | 65.977,00 |
| 11.03.2025 | 12,32 | 12,61 | 12,26 | 12,49 | 1,82% | 10.184,00 |
| 10.03.2025 | 12,56 | 12,61 | 12,26 | 12,27 | -2,76% | 9.312,00 |
| 07.03.2025 | 12,82 | 12,87 | 12,35 | 12,62 | -1,61% | 37.367,00 |
| 06.03.2025 | 12,66 | 12,99 | 12,55 | 12,83 | 1,62% | 23.980,00 |
| 05.03.2025 | 11,82 | 12,68 | 11,80 | 12,62 | 7,18% | 39.859,00 |
| 04.03.2025 | 12,04 | 12,04 | 11,70 | 11,78 | -2,75% | 21.630,00 |
| 03.03.2025 | 11,84 | 12,25 | 11,81 | 12,11 | 1,55% | 21.703,00 |
| 28.02.2025 | 12,06 | 12,08 | 11,83 | 11,92 | -1,53% | 55.903,00 |
| 27.02.2025 | 12,20 | 12,21 | 11,99 | 12,11 | -0,78% | 20.464,00 |
| 26.02.2025 | 12,47 | 12,47 | 12,15 | 12,20 | -1,49% | 23.733,00 |
| 25.02.2025 | 12,57 | 12,62 | 12,32 | 12,39 | -1,57% | 7.822,00 |
| 24.02.2025 | 12,73 | 12,98 | 12,53 | 12,59 | 0,37% | 41.232,00 |
| 21.02.2025 | 12,42 | 12,73 | 12,40 | 12,54 | 1,40% | 14.372,00 |
| 20.02.2025 | 12,61 | 12,77 | 12,35 | 12,37 | -2,41% | 14.878,00 |
| 19.02.2025 | 12,83 | 13,02 | 12,65 | 12,67 | -1,35% | 30.976,00 |
| 18.02.2025 | 12,78 | 12,97 | 12,62 | 12,84 | 0,41% | 37.020,00 |
| 17.02.2025 | 12,65 | 12,88 | 12,52 | 12,79 | 1,71% | 18.872,00 |
| 14.02.2025 | 12,42 | 12,71 | 12,37 | 12,58 | 0,82% | 19.910,00 |
| 13.02.2025 | 12,43 | 12,79 | 12,38 | 12,47 | 1,08% | 36.834,00 |
| 12.02.2025 | 12,61 | 12,75 | 12,02 | 12,34 | 4,62% | 57.873,00 |
| 11.02.2025 | 11,53 | 11,87 | 11,49 | 11,80 | 2,21% | 18.900,00 |
| 10.02.2025 | 11,48 | 11,58 | 11,46 | 11,54 | 0,35% | 6.020,00 |
| 07.02.2025 | 11,58 | 11,69 | 11,48 | 11,50 | -0,72% | 17.400,00 |
| 06.02.2025 | 11,67 | 11,75 | 11,50 | 11,58 | -0,26% | 26.174,00 |
| 05.02.2025 | 11,48 | 11,64 | 11,48 | 11,61 | 0,85% | 14.930,00 |
| 04.02.2025 | 11,47 | 11,76 | 11,37 | 11,52 | 0,66% | 21.461,00 |
| 03.02.2025 | 11,04 | 11,55 | 10,94 | 11,44 | 1,28% | 16.982,00 |
| 31.01.2025 | 11,59 | 11,64 | 11,24 | 11,30 | -2,50% | 18.748,00 |
| 30.01.2025 | 11,49 | 11,69 | 11,49 | 11,59 | 0,87% | 16.697,00 |
| 29.01.2025 | 11,42 | 11,60 | 11,31 | 11,49 | 1,23% | 29.246,00 |
| 28.01.2025 | 11,17 | 11,49 | 11,06 | 11,35 | 1,84% | 16.027,00 |
| 27.01.2025 | 11,03 | 11,19 | 10,93 | 11,14 | 0,59% | 14.496,00 |
| 24.01.2025 | 10,81 | 11,11 | 10,75 | 11,08 | 2,78% | 24.220,00 |
| 23.01.2025 | 10,74 | 10,81 | 10,58 | 10,78 | 0,44% | 39.653,00 |
| 22.01.2025 | 10,68 | 10,81 | 10,62 | 10,73 | 0,59% | 9.740,00 |
| 21.01.2025 | 10,50 | 10,68 | 10,49 | 10,67 | 1,16% | 7.345,00 |
| 20.01.2025 | 10,57 | 10,65 | 10,50 | 10,54 | -0,14% | 17.568,00 |
| 17.01.2025 | 10,60 | 10,65 | 10,45 | 10,56 | -0,09% | 10.632,00 |
| 16.01.2025 | 10,64 | 10,71 | 10,55 | 10,57 | -0,64% | 40.115,00 |
| 15.01.2025 | 10,37 | 10,67 | 10,37 | 10,64 | 2,53% | 8.818,00 |
| 14.01.2025 | 10,43 | 10,47 | 10,30 | 10,37 | -0,16% | 12.720,00 |
| 13.01.2025 | 10,33 | 10,46 | 10,22 | 10,39 | 0,29% | 13.354,00 |
| 10.01.2025 | 10,25 | 10,37 | 10,16 | 10,36 | 1,02% | 16.694,00 |
| 09.01.2025 | 10,46 | 10,70 | 10,23 | 10,26 | -2,29% | 13.658,00 |
| 08.01.2025 | 9,95 | 10,96 | 9,95 | 10,50 | 9,49% | 49.349,00 |
| 07.01.2025 | 9,53 | 9,67 | 9,47 | 9,59 | 0,51% | 17.571,00 |
| 06.01.2025 | 9,51 | 9,71 | 9,44 | 9,54 | 0,75% | 20.194,00 |
| 03.01.2025 | 9,73 | 9,75 | 9,42 | 9,47 | -2,11% | 13.136,00 |
| 02.01.2025 | 9,57 | 9,78 | 9,49 | 9,67 | 2,14% | 18.356,00 |
| 30.12.2024 | 9,60 | 9,60 | 9,46 | 9,47 | -1,70% | 1.884,00 |
| 27.12.2024 | 9,47 | 9,71 | 9,42 | 9,63 | 1,83% | 30.092,00 |
| 23.12.2024 | 9,18 | 9,47 | 9,11 | 9,46 | 2,94% | 27.977,00 |
| 20.12.2024 | 9,26 | 9,36 | 8,92 | 9,19 | -2,53% | 84.211,00 |
| 19.12.2024 | 9,71 | 10,32 | 9,42 | 9,43 | -3,55% | 30.505,00 |
| 18.12.2024 | 10,17 | 10,18 | 9,75 | 9,77 | -3,66% | 55.287,00 |
| 17.12.2024 | 10,22 | 10,23 | 10,00 | 10,14 | -0,49% | 28.737,00 |
| 16.12.2024 | 10,18 | 10,34 | 10,16 | 10,19 | 0,54% | 17.439,00 |
| 13.12.2024 | 10,96 | 11,07 | 10,04 | 10,14 | -8,94% | 49.761,00 |
| 12.12.2024 | 11,18 | 11,23 | 10,94 | 11,13 | -0,82% | 10.545,00 |
| 11.12.2024 | 11,07 | 11,24 | 10,84 | 11,23 | 1,40% | 43.150,00 |
| 10.12.2024 | 11,77 | 12,15 | 10,84 | 11,07 | -11,16% | 85.624,00 |
| 09.12.2024 | 12,49 | 12,68 | 12,38 | 12,46 | 0,04% | 36.671,00 |
| 06.12.2024 | 12,25 | 12,60 | 12,18 | 12,46 | 1,76% | 53.392,00 |
| 05.12.2024 | 12,16 | 12,35 | 11,88 | 12,24 | 0,39% | 72.755,00 |
| 04.12.2024 | 11,85 | 12,19 | 11,83 | 12,19 | 2,86% | 21.709,00 |
| 03.12.2024 | 11,62 | 11,88 | 11,58 | 11,85 | 1,79% | 21.184,00 |
| 02.12.2024 | 11,46 | 11,69 | 11,45 | 11,65 | 1,37% | 9.984,00 |
| 29.11.2024 | 11,42 | 11,55 | 11,38 | 11,49 | 0,64% | 8.090,00 |
| 28.11.2024 | 11,47 | 11,52 | 11,39 | 11,42 | 0,04% | 7.250,00 |
| 27.11.2024 | 11,53 | 11,60 | 11,30 | 11,41 | -1,30% | 15.415,00 |
| 26.11.2024 | 11,55 | 11,68 | 11,53 | 11,56 | -0,58% | 11.105,00 |
| 25.11.2024 | 11,63 | 11,72 | 11,52 | 11,63 | 0,17% | 12.818,00 |
| 22.11.2024 | 11,58 | 11,66 | 11,52 | 11,61 | 0,37% | 12.384,00 |
| 21.11.2024 | 11,79 | 11,80 | 11,47 | 11,57 | -1,95% | 32.796,00 |
| 20.11.2024 | 11,42 | 11,89 | 11,36 | 11,80 | 3,87% | 16.862,00 |
| 19.11.2024 | 11,57 | 11,65 | 11,21 | 11,36 | -1,99% | 10.509,00 |
| 18.11.2024 | 12,03 | 12,03 | 11,58 | 11,59 | -3,56% | 33.871,00 |
| 15.11.2024 | 11,69 | 12,05 | 11,61 | 12,01 | 2,24% | 37.634,00 |
| 14.11.2024 | 11,67 | 11,91 | 11,63 | 11,75 | 0,60% | 14.050,00 |
| 13.11.2024 | 11,50 | 11,72 | 11,47 | 11,68 | 1,41% | 2.773,00 |
| 12.11.2024 | 11,36 | 11,64 | 11,30 | 11,52 | 0,33% | 16.723,00 |
| 11.11.2024 | 11,76 | 11,82 | 11,41 | 11,48 | -1,95% | 52.794,00 |