11,475€
-0,43%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 11,40 | 11,62 | 11,29 | 11,58 | 1,09% | 87.817,00 |
| 11.11.2024 | 11,78 | 11,82 | 11,41 | 11,46 | -1,84% | 127.777,00 |
| 08.11.2024 | 11,30 | 11,86 | 11,28 | 11,67 | 3,18% | 213.686,00 |
| 07.11.2024 | 11,78 | 11,85 | 11,12 | 11,31 | -4,76% | 314.497,00 |
| 06.11.2024 | 13,65 | 13,88 | 11,29 | 11,88 | -12,52% | 524.972,00 |
| 05.11.2024 | 13,30 | 13,60 | 13,28 | 13,58 | 2,30% | 38.893,00 |
| 04.11.2024 | 13,27 | 13,33 | 13,14 | 13,27 | -0,67% | 50.027,00 |
| 01.11.2024 | 13,29 | 13,36 | 13,20 | 13,36 | 0,68% | 11.705,00 |
| 31.10.2024 | 13,44 | 13,44 | 13,13 | 13,27 | -1,56% | 36.427,00 |
| 30.10.2024 | 13,28 | 13,51 | 13,26 | 13,48 | 1,05% | 32.359,00 |
| 29.10.2024 | 13,58 | 13,70 | 13,28 | 13,34 | -1,59% | 48.660,00 |
| 28.10.2024 | 13,51 | 13,68 | 13,46 | 13,56 | 1,50% | 44.250,00 |
| 25.10.2024 | 13,41 | 13,65 | 13,31 | 13,36 | -0,41% | 60.580,00 |
| 24.10.2024 | 13,54 | 13,63 | 13,33 | 13,41 | -0,41% | 42.580,00 |
| 23.10.2024 | 13,48 | 13,59 | 13,38 | 13,47 | 0,00% | 41.427,00 |
| 22.10.2024 | 13,23 | 13,48 | 13,18 | 13,47 | 0,67% | 88.495,00 |
| 21.10.2024 | 12,55 | 13,49 | 12,46 | 13,38 | 7,43% | 155.804,00 |
| 18.10.2024 | 12,36 | 12,58 | 12,36 | 12,45 | -0,16% | 28.683,00 |
| 17.10.2024 | 12,39 | 12,50 | 12,28 | 12,47 | 0,56% | 89.736,00 |
| 16.10.2024 | 12,18 | 12,40 | 12,09 | 12,40 | 1,93% | 56.260,00 |
| 15.10.2024 | 11,66 | 12,18 | 11,66 | 12,17 | 4,33% | 77.673,00 |
| 14.10.2024 | 11,64 | 11,79 | 11,64 | 11,66 | 0,13% | 41.022,00 |
| 11.10.2024 | 11,64 | 11,70 | 11,54 | 11,65 | -0,04% | 18.555,00 |
| 10.10.2024 | 11,70 | 11,83 | 11,52 | 11,65 | -1,40% | 43.098,00 |
| 09.10.2024 | 11,56 | 11,82 | 11,54 | 11,82 | 1,68% | 52.727,00 |
| 08.10.2024 | 11,82 | 11,82 | 11,51 | 11,62 | -1,06% | 36.729,00 |
| 07.10.2024 | 11,97 | 11,97 | 11,69 | 11,75 | -1,34% | 15.043,00 |
| 04.10.2024 | 11,71 | 11,98 | 11,68 | 11,91 | 1,10% | 29.842,00 |
| 03.10.2024 | 11,56 | 11,78 | 11,44 | 11,78 | 0,30% | 9.378,00 |
| 02.10.2024 | 11,69 | 11,74 | 11,54 | 11,74 | 0,77% | 43.413,00 |
| 01.10.2024 | 11,54 | 11,80 | 11,41 | 11,65 | 1,75% | 42.897,00 |
| 30.09.2024 | 11,33 | 11,78 | 11,30 | 11,45 | 0,57% | 92.970,00 |
| 27.09.2024 | 11,30 | 11,47 | 11,27 | 11,39 | 0,44% | 58.094,00 |
| 26.09.2024 | 11,20 | 11,62 | 11,20 | 11,34 | 0,98% | 94.495,00 |
| 25.09.2024 | 11,75 | 11,76 | 11,13 | 11,23 | -4,14% | 76.261,00 |
| 24.09.2024 | 11,79 | 11,92 | 11,71 | 11,71 | -1,14% | 24.243,00 |
| 23.09.2024 | 11,69 | 11,85 | 11,69 | 11,85 | 1,59% | 26.573,00 |
| 20.09.2024 | 11,76 | 11,86 | 11,66 | 11,66 | -1,19% | 11.806,00 |
| 19.09.2024 | 11,90 | 11,92 | 11,78 | 11,80 | 0,60% | 30.548,00 |
| 18.09.2024 | 11,70 | 11,87 | 11,70 | 11,73 | 0,56% | 13.641,00 |
| 17.09.2024 | 11,69 | 11,90 | 11,58 | 11,67 | 0,82% | 19.131,00 |
| 16.09.2024 | 11,71 | 11,82 | 11,54 | 11,57 | -1,07% | 13.028,00 |
| 13.09.2024 | 11,72 | 11,83 | 11,70 | 11,70 | -0,51% | 15.750,00 |
| 12.09.2024 | 11,79 | 11,90 | 11,64 | 11,76 | 2,13% | 19.485,00 |
| 11.09.2024 | 11,43 | 11,58 | 11,29 | 11,51 | 0,83% | 20.557,00 |
| 10.09.2024 | 11,50 | 11,50 | 11,33 | 11,42 | -0,13% | 14.945,00 |
| 09.09.2024 | 11,37 | 11,52 | 11,37 | 11,43 | 0,31% | 14.080,00 |
| 06.09.2024 | 11,56 | 11,70 | 11,32 | 11,40 | -2,31% | 30.456,00 |
| 05.09.2024 | 11,96 | 12,00 | 11,31 | 11,67 | -2,47% | 81.491,00 |
| 04.09.2024 | 12,05 | 12,12 | 11,90 | 11,96 | -0,87% | 32.726,00 |
| 03.09.2024 | 12,41 | 12,47 | 12,02 | 12,07 | -3,21% | 17.063,00 |
| 02.09.2024 | 12,46 | 12,54 | 12,31 | 12,47 | -0,64% | 28.216,00 |
| 30.08.2024 | 12,50 | 12,61 | 12,46 | 12,55 | 0,12% | 19.416,00 |
| 29.08.2024 | 12,22 | 12,63 | 12,22 | 12,53 | 2,24% | 35.889,00 |
| 28.08.2024 | 12,31 | 12,49 | 12,20 | 12,26 | -1,09% | 20.138,00 |
| 27.08.2024 | 12,24 | 12,53 | 12,11 | 12,39 | 1,77% | 33.888,00 |
| 26.08.2024 | 12,19 | 12,36 | 12,09 | 12,18 | 0,50% | 30.355,00 |
| 23.08.2024 | 12,14 | 12,18 | 12,01 | 12,12 | 0,54% | 32.608,00 |
| 22.08.2024 | 12,31 | 12,37 | 12,05 | 12,05 | -1,39% | 33.461,00 |
| 21.08.2024 | 12,24 | 12,33 | 12,22 | 12,22 | -0,85% | 6.584,00 |
| 20.08.2024 | 12,31 | 12,44 | 12,21 | 12,33 | -0,44% | 10.849,00 |
| 19.08.2024 | 12,23 | 12,41 | 12,23 | 12,38 | 0,20% | 18.572,00 |
| 16.08.2024 | 12,36 | 12,44 | 12,20 | 12,36 | 0,16% | 18.363,00 |
| 15.08.2024 | 12,38 | 12,50 | 12,30 | 12,34 | 0,16% | 46.053,00 |
| 14.08.2024 | 12,27 | 12,51 | 12,27 | 12,32 | -0,53% | 16.995,00 |
| 13.08.2024 | 12,36 | 12,49 | 12,20 | 12,38 | -0,28% | 31.691,00 |
| 12.08.2024 | 12,68 | 12,68 | 12,42 | 12,42 | -1,35% | 18.752,00 |
| 09.08.2024 | 12,55 | 12,72 | 12,42 | 12,59 | -0,75% | 36.431,00 |
| 08.08.2024 | 12,40 | 12,68 | 12,40 | 12,68 | 1,52% | 13.483,00 |
| 07.08.2024 | 12,54 | 12,68 | 12,25 | 12,49 | 0,24% | 27.132,00 |
| 06.08.2024 | 12,54 | 12,66 | 12,33 | 12,46 | 0,28% | 57.626,00 |
| 05.08.2024 | 12,40 | 12,68 | 11,81 | 12,43 | -3,42% | 112.751,00 |
| 02.08.2024 | 13,03 | 13,15 | 12,70 | 12,87 | -1,72% | 66.205,00 |
| 01.08.2024 | 12,70 | 13,65 | 12,51 | 13,09 | 5,52% | 211.089,00 |
| 31.07.2024 | 11,74 | 12,50 | 11,59 | 12,41 | 12,52% | 271.726,00 |
| 30.07.2024 | 10,85 | 11,03 | 10,79 | 11,03 | 1,57% | 17.709,00 |
| 29.07.2024 | 10,90 | 11,01 | 10,78 | 10,86 | -0,82% | 22.589,00 |
| 26.07.2024 | 10,70 | 10,95 | 10,70 | 10,95 | 1,34% | 18.480,00 |
| 25.07.2024 | 10,64 | 10,83 | 10,54 | 10,80 | 1,17% | 22.757,00 |
| 24.07.2024 | 10,67 | 10,77 | 10,57 | 10,68 | -0,70% | 20.750,00 |
| 23.07.2024 | 10,82 | 10,84 | 10,66 | 10,75 | 0,23% | 22.366,00 |
| 22.07.2024 | 10,62 | 10,90 | 10,62 | 10,73 | -0,23% | 22.902,00 |
| 19.07.2024 | 10,86 | 10,95 | 10,63 | 10,75 | -0,78% | 28.029,00 |
| 18.07.2024 | 10,91 | 11,03 | 10,83 | 10,84 | -0,82% | 16.555,00 |
| 17.07.2024 | 10,99 | 11,08 | 10,87 | 10,93 | -0,64% | 28.560,00 |
| 16.07.2024 | 10,91 | 11,04 | 10,91 | 11,00 | 0,46% | 30.323,00 |
| 15.07.2024 | 11,10 | 11,30 | 10,91 | 10,95 | 0,32% | 36.689,00 |
| 12.07.2024 | 10,82 | 11,04 | 10,81 | 10,91 | 0,93% | 22.602,00 |
| 11.07.2024 | 10,73 | 10,86 | 10,70 | 10,81 | 0,56% | 25.405,00 |
| 10.07.2024 | 10,73 | 10,78 | 10,61 | 10,75 | 0,99% | 33.130,00 |
| 09.07.2024 | 10,93 | 10,93 | 10,61 | 10,65 | -2,29% | 28.537,00 |
| 08.07.2024 | 11,10 | 11,11 | 10,84 | 10,90 | -1,13% | 35.142,00 |
| 05.07.2024 | 10,91 | 11,07 | 10,91 | 11,02 | 0,82% | 33.632,00 |
| 04.07.2024 | 10,93 | 11,03 | 10,85 | 10,93 | 0,83% | 20.795,00 |
| 03.07.2024 | 10,99 | 11,06 | 10,84 | 10,84 | -0,82% | 40.077,00 |
| 02.07.2024 | 10,84 | 11,00 | 10,77 | 10,93 | 0,74% | 48.938,00 |
| 01.07.2024 | 10,51 | 10,85 | 10,46 | 10,85 | 4,33% | 91.045,00 |
| 28.06.2024 | 11,22 | 11,22 | 10,02 | 10,40 | -6,47% | 345.122,00 |
| 27.06.2024 | 11,08 | 11,21 | 11,06 | 11,12 | -1,07% | 15.897,00 |
| 26.06.2024 | 11,25 | 11,31 | 11,10 | 11,24 | 1,12% | 12.733,00 |