10,510€
1,15%
Echtzeit-Aktienkurs TEAMVIEWER SE INH O.N.
Bid:
Ask:
Aktienkurse zur TEAMVIEWER SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 12,45 | 12,81 | 12,37 | 12,76 | 2,33% | 632,00 |
| 23.04.2025 | 12,57 | 12,81 | 12,44 | 12,47 | 0,12% | 11.547,00 |
| 22.04.2025 | 12,45 | 12,48 | 12,34 | 12,45 | -0,80% | 3.150,00 |
| 17.04.2025 | 12,54 | 12,70 | 12,50 | 12,55 | 1,37% | 1.914,00 |
| 16.04.2025 | 12,12 | 12,55 | 12,12 | 12,38 | 0,90% | 2.190,00 |
| 15.04.2025 | 11,94 | 12,32 | 11,93 | 12,27 | 2,68% | 1.970,00 |
| 14.04.2025 | 11,97 | 12,02 | 11,85 | 11,95 | 0,34% | 1.650,00 |
| 11.04.2025 | 11,82 | 11,93 | 11,49 | 11,91 | 1,71% | 310,00 |
| 10.04.2025 | 11,97 | 11,99 | 11,48 | 11,71 | -1,76% | 1.900,00 |
| 09.04.2025 | 11,03 | 12,06 | 10,98 | 11,92 | 8,66% | 4.230,00 |
| 08.04.2025 | 11,08 | 11,49 | 10,97 | 10,97 | -0,27% | 700,00 |
| 07.04.2025 | 10,62 | 11,28 | 10,27 | 11,00 | -3,42% | 7.818,00 |
| 04.04.2025 | 11,70 | 11,84 | 11,03 | 11,39 | -2,48% | 8.725,00 |
| 03.04.2025 | 11,99 | 12,27 | 11,67 | 11,68 | -5,43% | 8.380,00 |
| 02.04.2025 | 12,21 | 12,41 | 12,12 | 12,35 | 1,15% | 551,00 |
| 01.04.2025 | 11,98 | 12,38 | 11,98 | 12,21 | 2,01% | 1.800,00 |
| 31.03.2025 | 11,86 | 12,07 | 11,76 | 11,97 | -1,64% | 3.988,00 |
| 28.03.2025 | 12,49 | 12,49 | 12,16 | 12,17 | -2,44% | 2.729,00 |
| 27.03.2025 | 12,65 | 12,65 | 12,37 | 12,48 | -2,16% | 2.490,00 |
| 26.03.2025 | 12,60 | 12,93 | 12,60 | 12,75 | 1,59% | 7.300,00 |
| 25.03.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,24% | - |
| 24.03.2025 | 12,41 | 12,58 | 12,40 | 12,52 | 1,21% | 500,00 |
| 21.03.2025 | 12,42 | 12,48 | 12,24 | 12,37 | -0,24% | 1.280,00 |
| 20.03.2025 | 12,85 | 12,85 | 12,27 | 12,40 | -3,76% | 10.630,00 |
| 19.03.2025 | 12,99 | 13,10 | 12,79 | 12,89 | -0,66% | 4.340,00 |
| 18.03.2025 | 12,61 | 13,06 | 12,61 | 12,97 | 2,21% | 12.806,00 |
| 17.03.2025 | 12,60 | 12,72 | 12,56 | 12,69 | 1,04% | 4.534,00 |
| 15.03.2025 | 12,46 | 12,71 | 12,35 | 12,56 | 1,87% | 3.951,00 |
| 14.03.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,56% | - |
| 13.03.2025 | 12,89 | 12,89 | 12,34 | 12,40 | -3,73% | 25.670,00 |
| 12.03.2025 | 12,76 | 13,01 | 12,73 | 12,88 | 3,62% | 46.459,00 |
| 11.03.2025 | 12,50 | 12,60 | 12,36 | 12,43 | 1,47% | 2.048,00 |
| 10.03.2025 | 12,54 | 12,58 | 12,25 | 12,25 | -2,23% | 1.279,00 |
| 07.03.2025 | 12,84 | 12,86 | 12,40 | 12,53 | -1,96% | 22.407,00 |
| 06.03.2025 | 12,73 | 12,95 | 12,61 | 12,78 | 0,87% | 10.095,00 |
| 05.03.2025 | 11,82 | 12,67 | 11,80 | 12,67 | 7,10% | 19.278,00 |
| 04.03.2025 | 12,01 | 12,01 | 11,67 | 11,83 | -1,33% | 8.223,00 |
| 03.03.2025 | 11,85 | 12,27 | 11,81 | 11,99 | 1,18% | 10.375,00 |
| 28.02.2025 | 12,02 | 12,02 | 11,83 | 11,85 | -1,78% | 8.132,00 |
| 27.02.2025 | 12,18 | 12,19 | 12,00 | 12,07 | -0,70% | 6.174,00 |
| 26.02.2025 | 12,37 | 12,42 | 12,13 | 12,15 | -2,53% | 7.319,00 |
| 25.02.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -1,23% | - |
| 24.02.2025 | 12,70 | 12,98 | 12,54 | 12,62 | 0,80% | 5.796,00 |
| 21.02.2025 | 12,38 | 12,73 | 12,38 | 12,52 | 1,21% | 4.394,00 |
| 20.02.2025 | 12,61 | 12,69 | 12,31 | 12,37 | -2,60% | 3.589,00 |
| 19.02.2025 | 12,80 | 12,98 | 12,62 | 12,70 | -0,97% | 7.611,00 |
| 18.02.2025 | 12,80 | 12,94 | 12,64 | 12,83 | 0,39% | 8.357,00 |
| 17.02.2025 | 12,61 | 12,83 | 12,54 | 12,78 | 1,67% | 9.070,00 |
| 14.02.2025 | 12,48 | 12,69 | 12,44 | 12,57 | 0,84% | 5.000,00 |
| 13.02.2025 | 12,40 | 12,66 | 12,40 | 12,46 | 1,47% | 17.205,00 |
| 12.02.2025 | 12,50 | 12,75 | 12,20 | 12,28 | 4,69% | 40.248,00 |
| 11.02.2025 | 11,51 | 11,87 | 11,51 | 11,73 | 1,91% | 5.555,00 |
| 10.02.2025 | 11,46 | 11,58 | 11,46 | 11,51 | 0,39% | 225,00 |
| 07.02.2025 | 11,59 | 11,66 | 11,45 | 11,47 | -0,99% | 3.505,00 |
| 06.02.2025 | 11,59 | 11,71 | 11,54 | 11,58 | -0,17% | 9.287,00 |
| 05.02.2025 | 11,50 | 11,64 | 11,47 | 11,60 | 0,83% | 5.068,00 |
| 04.02.2025 | 11,41 | 11,75 | 11,41 | 11,51 | 0,52% | 6.961,00 |
| 03.02.2025 | 11,02 | 11,52 | 10,94 | 11,45 | 1,78% | 4.548,00 |
| 31.01.2025 | 11,56 | 11,64 | 11,24 | 11,25 | -2,68% | 5.754,00 |
| 30.01.2025 | 11,49 | 11,69 | 11,49 | 11,56 | 0,83% | 2.539,00 |
| 29.01.2025 | 11,43 | 11,59 | 11,32 | 11,46 | 1,19% | 21.603,00 |
| 28.01.2025 | 11,14 | 11,47 | 11,09 | 11,33 | 3,24% | 5.980,00 |
| 27.01.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,81% | - |
| 24.01.2025 | 10,73 | 11,10 | 10,73 | 11,06 | 2,74% | 8.320,00 |
| 23.01.2025 | 10,69 | 10,79 | 10,59 | 10,77 | 0,65% | 31.076,00 |
| 22.01.2025 | 10,67 | 10,78 | 10,63 | 10,70 | 0,33% | 1.105,00 |
| 21.01.2025 | 10,53 | 10,67 | 10,49 | 10,66 | 1,09% | 3.610,00 |
| 20.01.2025 | 10,54 | 10,65 | 10,50 | 10,55 | 0,05% | 7.007,00 |
| 17.01.2025 | 10,58 | 10,65 | 10,46 | 10,54 | -0,38% | 2.891,00 |
| 16.01.2025 | 10,62 | 10,69 | 10,55 | 10,58 | -0,14% | 3.540,00 |