10,660€
1,09%
Echtzeit-Aktienkurs TEAMVIEWER SE INH O.N.
Bid:
Ask:
Aktienkurse zur TEAMVIEWER SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 11,29 | 11,84 | 11,28 | 11,71 | 3,56% | 26.089,00 |
| 07.11.2024 | 11,80 | 11,82 | 11,12 | 11,31 | -4,18% | 61.384,00 |
| 06.11.2024 | 13,73 | 13,81 | 11,28 | 11,80 | -12,77% | 56.508,00 |
| 05.11.2024 | 13,23 | 13,59 | 13,22 | 13,53 | 2,27% | 2.824,00 |
| 04.11.2024 | 13,30 | 13,33 | 13,14 | 13,23 | -0,71% | 3.960,00 |
| 01.11.2024 | 13,23 | 13,35 | 13,16 | 13,32 | 0,26% | 1.166,00 |
| 31.10.2024 | 13,39 | 13,39 | 13,20 | 13,29 | -0,67% | 2.823,00 |
| 30.10.2024 | 13,29 | 13,51 | 13,26 | 13,38 | 0,22% | 2.811,00 |
| 29.10.2024 | 13,60 | 13,64 | 13,28 | 13,35 | -1,77% | 9.036,00 |
| 28.10.2024 | 13,52 | 13,65 | 13,46 | 13,59 | 1,15% | 6.617,00 |
| 25.10.2024 | 13,41 | 13,62 | 13,37 | 13,43 | 0,19% | 6.050,00 |
| 24.10.2024 | 13,52 | 13,63 | 13,34 | 13,41 | -0,48% | 1.760,00 |
| 23.10.2024 | 13,41 | 13,59 | 13,38 | 13,47 | 0,45% | 3.679,00 |
| 22.10.2024 | 13,25 | 13,43 | 13,18 | 13,41 | 4,85% | 6.848,00 |
| 21.10.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 2,57% | - |
| 18.10.2024 | 12,44 | 12,57 | 12,33 | 12,47 | 0,85% | 2.985,00 |
| 17.10.2024 | 12,28 | 12,51 | 12,28 | 12,37 | 0,65% | 8.765,00 |
| 16.10.2024 | 12,13 | 12,34 | 12,12 | 12,29 | 1,74% | 3.256,00 |
| 15.10.2024 | 11,68 | 12,18 | 11,68 | 12,08 | 3,16% | 2.174,00 |
| 14.10.2024 | 11,66 | 11,79 | 11,64 | 11,71 | 0,39% | 2.514,00 |
| 11.10.2024 | 11,55 | 11,69 | 11,55 | 11,66 | 0,73% | 886,00 |
| 10.10.2024 | 11,61 | 11,65 | 11,51 | 11,58 | -1,36% | 754,00 |
| 09.10.2024 | 11,56 | 11,74 | 11,55 | 11,74 | 1,47% | 1.726,00 |
| 08.10.2024 | 11,72 | 11,75 | 11,51 | 11,57 | -0,69% | 6.450,00 |
| 07.10.2024 | 11,89 | 11,94 | 11,62 | 11,65 | -2,27% | 3.568,00 |
| 04.10.2024 | 11,72 | 11,98 | 11,70 | 11,92 | 2,06% | 3.110,00 |
| 03.10.2024 | 11,63 | 11,76 | 11,44 | 11,68 | 0,43% | - |
| 02.10.2024 | 11,59 | 11,71 | 11,53 | 11,63 | 0,35% | 2.581,00 |
| 01.10.2024 | 11,47 | 11,79 | 11,43 | 11,59 | 2,30% | 1.100,00 |
| 30.09.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -0,40% | - |
| 27.09.2024 | 11,34 | 11,43 | 11,32 | 11,37 | 0,18% | 5.500,00 |
| 26.09.2024 | 11,22 | 11,63 | 11,22 | 11,35 | -3,24% | 1.718,00 |
| 25.09.2024 | 11,79 | 11,90 | 11,70 | 11,73 | -0,38% | 4.100,00 |
| 24.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,08% | - |
| 23.09.2024 | 11,70 | 11,83 | 11,67 | 11,77 | 0,64% | 3.685,00 |
| 20.09.2024 | 11,81 | 11,84 | 11,65 | 11,69 | -1,10% | 3.786,00 |
| 19.09.2024 | 11,84 | 11,90 | 11,75 | 11,82 | 0,81% | 510,00 |
| 18.09.2024 | 11,71 | 11,86 | 11,70 | 11,73 | 0,13% | 23,00 |
| 17.09.2024 | 11,60 | 11,91 | 11,59 | 11,71 | 0,82% | 793,00 |
| 16.09.2024 | 11,72 | 11,74 | 11,53 | 11,62 | -0,85% | 445,00 |
| 13.09.2024 | 11,64 | 11,82 | 11,63 | 11,72 | 0,30% | 11.631,00 |
| 12.09.2024 | 11,77 | 11,84 | 11,59 | 11,68 | 1,48% | 4.634,00 |
| 11.09.2024 | 11,45 | 11,52 | 11,28 | 11,51 | 0,79% | 1.109,00 |
| 10.09.2024 | 11,42 | 11,49 | 11,36 | 11,42 | 0,53% | 1.643,00 |
| 06.09.2024 | 11,58 | 11,71 | 11,36 | 11,36 | -1,73% | 3.061,00 |
| 05.09.2024 | 11,98 | 11,98 | 11,35 | 11,56 | -3,34% | 14.715,00 |
| 04.09.2024 | 12,06 | 12,13 | 11,90 | 11,96 | -0,75% | 999,00 |
| 03.09.2024 | 12,42 | 12,47 | 12,05 | 12,05 | -3,02% | 400,00 |
| 02.09.2024 | 12,39 | 12,51 | 12,29 | 12,43 | -0,52% | 3.385,00 |
| 30.08.2024 | 12,52 | 12,61 | 12,38 | 12,49 | 0,00% | 1.950,00 |
| 29.08.2024 | 12,23 | 12,61 | 12,23 | 12,49 | 1,67% | 2.021,00 |
| 28.08.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,36% | - |
| 27.08.2024 | 12,17 | 12,53 | 12,17 | 12,33 | 1,02% | 6.349,00 |