8,410€
-0,53%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 8,50 | 8,61 | 8,34 | 8,46 | -0,12% | 54.176,00 |
| 10.10.2025 | 8,76 | 8,79 | 8,38 | 8,47 | -2,87% | 50.176,00 |
| 09.10.2025 | 8,73 | 8,77 | 8,60 | 8,72 | 0,00% | 42.330,00 |
| 08.10.2025 | 8,79 | 8,80 | 8,65 | 8,72 | -0,85% | 42.136,00 |
| 07.10.2025 | 8,75 | 8,86 | 8,73 | 8,79 | 0,46% | 38.527,00 |
| 06.10.2025 | 8,87 | 8,89 | 8,70 | 8,75 | -0,91% | 71.576,00 |
| 03.10.2025 | 8,75 | 8,85 | 8,70 | 8,83 | 1,44% | 57.592,00 |
| 02.10.2025 | 8,70 | 8,83 | 8,58 | 8,71 | -0,06% | 40.851,00 |
| 01.10.2025 | 8,70 | 8,74 | 8,60 | 8,71 | -0,32% | 13.790,00 |
| 30.09.2025 | 8,69 | 8,79 | 8,58 | 8,74 | 0,73% | 17.354,00 |
| 29.09.2025 | 8,76 | 8,82 | 8,61 | 8,68 | -0,40% | 17.098,00 |
| 26.09.2025 | 8,85 | 8,98 | 8,65 | 8,71 | -1,64% | 36.099,00 |
| 25.09.2025 | 8,69 | 8,97 | 8,64 | 8,86 | 2,07% | 32.875,00 |
| 24.09.2025 | 8,78 | 8,79 | 8,64 | 8,68 | -0,69% | 15.595,00 |
| 23.09.2025 | 8,69 | 8,88 | 8,67 | 8,74 | 0,63% | 25.410,00 |
| 22.09.2025 | 8,55 | 8,72 | 8,39 | 8,68 | 2,24% | 46.346,00 |
| 19.09.2025 | 8,54 | 8,55 | 8,40 | 8,49 | -0,59% | 44.520,00 |
| 18.09.2025 | 8,36 | 8,58 | 8,34 | 8,54 | 2,64% | 21.374,00 |
| 17.09.2025 | 8,35 | 8,42 | 8,28 | 8,32 | 0,12% | 14.999,00 |
| 16.09.2025 | 8,81 | 8,84 | 8,19 | 8,31 | -5,84% | 53.146,00 |
| 15.09.2025 | 9,00 | 9,10 | 8,78 | 8,83 | -0,23% | 15.503,00 |
| 12.09.2025 | 8,76 | 8,89 | 8,73 | 8,85 | 0,97% | 11.277,00 |
| 11.09.2025 | 8,87 | 8,94 | 8,73 | 8,76 | -1,41% | 18.251,00 |
| 10.09.2025 | 9,12 | 9,15 | 8,83 | 8,89 | -2,68% | 14.821,00 |
| 09.09.2025 | 9,25 | 9,27 | 9,12 | 9,13 | -1,51% | 1.248,00 |
| 08.09.2025 | 9,28 | 9,32 | 9,20 | 9,27 | 0,22% | 31.728,00 |
| 05.09.2025 | 9,08 | 9,25 | 8,91 | 9,25 | 1,93% | 17.345,00 |
| 04.09.2025 | 9,30 | 9,64 | 9,01 | 9,08 | -3,20% | 36.678,00 |
| 03.09.2025 | 9,84 | 9,99 | 9,27 | 9,38 | -5,21% | 58.226,00 |
| 02.09.2025 | 10,20 | 10,32 | 9,66 | 9,89 | -2,18% | 19.388,00 |
| 01.09.2025 | 9,09 | 10,28 | 9,09 | 10,11 | 11,34% | 71.745,00 |
| 29.08.2025 | 9,08 | 9,17 | 9,05 | 9,08 | -0,33% | 1.713,00 |
| 28.08.2025 | 9,02 | 9,19 | 9,01 | 9,11 | 1,11% | 2.400,00 |
| 27.08.2025 | 9,02 | 9,09 | 8,97 | 9,01 | 0,73% | 8.911,00 |
| 26.08.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,61% | - |
| 25.08.2025 | 9,01 | 9,28 | 9,00 | 9,19 | 1,77% | 3.300,00 |
| 22.08.2025 | 8,93 | 9,06 | 8,93 | 9,03 | 0,95% | 782,00 |
| 21.08.2025 | 8,96 | 9,01 | 8,86 | 8,94 | -0,39% | 6.310,00 |
| 20.08.2025 | 9,04 | 9,06 | 8,91 | 8,98 | -1,16% | 9.597,00 |
| 19.08.2025 | 9,18 | 9,22 | 9,06 | 9,08 | -0,98% | 2.415,00 |
| 18.08.2025 | 9,12 | 9,21 | 9,06 | 9,17 | 0,66% | 9.185,00 |
| 16.08.2025 | 9,14 | 9,20 | 9,04 | 9,11 | -0,11% | 2.390,00 |
| 14.08.2025 | 8,96 | 9,19 | 8,96 | 9,12 | 1,50% | 5.772,00 |
| 13.08.2025 | 8,91 | 9,01 | 8,90 | 8,99 | 0,62% | 6.764,00 |
| 12.08.2025 | 9,16 | 9,20 | 8,79 | 8,93 | -2,35% | 9.198,00 |
| 11.08.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -0,71% | - |
| 08.08.2025 | 9,19 | 9,26 | 9,12 | 9,21 | 0,11% | 5.870,00 |
| 07.08.2025 | 9,04 | 9,29 | 9,01 | 9,20 | 2,11% | 14.532,00 |
| 06.08.2025 | 9,15 | 9,17 | 8,94 | 9,01 | -0,83% | 4.006,00 |
| 05.08.2025 | 8,92 | 9,15 | 8,86 | 9,09 | 2,02% | 6.500,00 |
| 04.08.2025 | 8,93 | 9,14 | 8,84 | 8,91 | 0,79% | 48.566,00 |
| 01.08.2025 | 9,06 | 9,06 | 8,71 | 8,84 | -2,43% | 19.156,00 |
| 31.07.2025 | 9,44 | 9,46 | 9,02 | 9,06 | -4,18% | 22.674,00 |
| 30.07.2025 | 9,82 | 9,82 | 9,34 | 9,45 | -3,03% | 15.684,00 |
| 29.07.2025 | 9,80 | 10,18 | 9,43 | 9,75 | 4,39% | 76.642,00 |
| 28.07.2025 | 9,44 | 9,48 | 9,21 | 9,34 | -0,69% | 16.085,00 |
| 25.07.2025 | 9,64 | 9,69 | 9,34 | 9,40 | -2,19% | 14.345,00 |
| 24.07.2025 | 9,67 | 9,70 | 9,57 | 9,61 | -0,16% | 1.493,00 |
| 23.07.2025 | 9,63 | 9,68 | 9,45 | 9,63 | 0,73% | 5.250,00 |
| 22.07.2025 | 9,52 | 9,59 | 9,41 | 9,56 | 0,53% | 1.875,00 |
| 21.07.2025 | 9,62 | 9,64 | 9,46 | 9,51 | -1,20% | 6.587,00 |
| 18.07.2025 | 9,54 | 9,77 | 9,52 | 9,62 | 1,21% | 6.330,00 |
| 17.07.2025 | 9,51 | 9,57 | 9,44 | 9,51 | 0,74% | 13.159,00 |
| 16.07.2025 | 9,49 | 9,49 | 9,35 | 9,44 | -0,58% | 4.790,00 |
| 15.07.2025 | 9,57 | 9,57 | 9,46 | 9,49 | 0,64% | 2.085,00 |
| 14.07.2025 | 9,53 | 9,53 | 9,37 | 9,43 | -1,15% | 7.267,00 |
| 11.07.2025 | 9,71 | 9,72 | 9,53 | 9,54 | -1,70% | 2.222,00 |
| 10.07.2025 | 9,84 | 9,84 | 9,67 | 9,71 | -0,92% | 3.713,00 |
| 09.07.2025 | 9,72 | 9,89 | 9,72 | 9,80 | 0,56% | 10.633,00 |
| 08.07.2025 | 9,58 | 9,79 | 9,54 | 9,74 | 1,83% | 5.409,00 |
| 07.07.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -0,88% | - |
| 04.07.2025 | 9,66 | 9,86 | 9,54 | 9,65 | -0,16% | 8.951,00 |
| 03.07.2025 | 9,51 | 9,70 | 9,44 | 9,67 | 1,90% | 14.093,00 |
| 02.07.2025 | 9,54 | 9,54 | 9,34 | 9,49 | -0,52% | 6.121,00 |
| 01.07.2025 | 9,56 | 9,61 | 9,41 | 9,54 | 0,00% | 1.744,00 |
| 30.06.2025 | 9,74 | 9,74 | 9,54 | 9,54 | -1,55% | 4.437,00 |
| 27.06.2025 | 9,66 | 9,69 | 9,55 | 9,69 | 0,83% | 3.809,00 |
| 26.06.2025 | 9,58 | 9,63 | 9,49 | 9,61 | 0,21% | 2.888,00 |
| 25.06.2025 | 9,86 | 9,87 | 9,54 | 9,59 | -1,59% | 7.454,00 |
| 24.06.2025 | 9,46 | 9,74 | 9,42 | 9,74 | 5,01% | 2.632,00 |
| 23.06.2025 | 9,32 | 9,40 | 9,11 | 9,28 | -1,22% | 25.374,00 |
| 20.06.2025 | 9,43 | 9,44 | 9,32 | 9,39 | 0,37% | 8.845,00 |
| 19.06.2025 | 9,53 | 9,53 | 9,26 | 9,36 | -2,14% | 12.908,00 |
| 18.06.2025 | 9,99 | 10,04 | 9,50 | 9,56 | -4,11% | 41.605,00 |
| 17.06.2025 | 10,09 | 10,10 | 9,92 | 9,97 | -1,29% | 9.595,00 |
| 16.06.2025 | 10,01 | 10,15 | 10,01 | 10,10 | 0,60% | 3.530,00 |
| 13.06.2025 | 10,19 | 10,23 | 10,01 | 10,04 | -2,33% | 6.978,00 |
| 12.06.2025 | 10,44 | 10,45 | 10,25 | 10,28 | -1,44% | 7.355,00 |
| 11.06.2025 | 10,56 | 10,65 | 10,42 | 10,43 | -1,51% | 3.708,00 |
| 10.06.2025 | 10,66 | 10,69 | 10,57 | 10,59 | -0,38% | 260,00 |
| 09.06.2025 | 10,54 | 10,70 | 10,47 | 10,63 | 1,14% | 1.449,00 |
| 06.06.2025 | 10,42 | 10,62 | 10,34 | 10,51 | 1,15% | 3.071,00 |
| 05.06.2025 | 10,49 | 10,50 | 10,34 | 10,39 | -1,05% | 1.170,00 |
| 04.06.2025 | 10,42 | 10,50 | 10,41 | 10,50 | 1,06% | 1.596,00 |
| 03.06.2025 | 10,37 | 10,51 | 10,25 | 10,39 | 0,19% | 792,00 |
| 02.06.2025 | 10,30 | 10,42 | 10,11 | 10,37 | 1,07% | 4.690,00 |
| 30.05.2025 | 10,42 | 10,45 | 10,17 | 10,26 | -1,25% | 3.105,00 |
| 29.05.2025 | 10,57 | 10,58 | 10,28 | 10,39 | -0,57% | 2.886,00 |
| 28.05.2025 | 10,77 | 10,77 | 10,40 | 10,45 | -2,43% | 4.250,00 |
| 27.05.2025 | 10,56 | 10,78 | 10,45 | 10,71 | 1,32% | 3.003,00 |