9,148€
0,08%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 9,14 | 9,20 | 9,05 | 9,11 | -0,38% | 78.164,00 |
| 14.08.2025 | 9,01 | 9,20 | 8,96 | 9,14 | 1,39% | 91.117,00 |
| 13.08.2025 | 9,01 | 9,03 | 8,90 | 9,02 | 0,50% | 106.827,00 |
| 12.08.2025 | 9,18 | 9,24 | 8,80 | 8,97 | -2,23% | 177.835,00 |
| 11.08.2025 | 9,21 | 9,27 | 9,09 | 9,18 | -0,43% | 58.199,00 |
| 08.08.2025 | 9,19 | 9,27 | 9,15 | 9,22 | 0,11% | 51.113,00 |
| 07.08.2025 | 9,07 | 9,30 | 8,99 | 9,21 | 1,99% | 129.510,00 |
| 06.08.2025 | 9,17 | 9,20 | 8,97 | 9,03 | -1,42% | 109.296,00 |
| 05.08.2025 | 8,91 | 9,16 | 8,90 | 9,16 | 2,40% | 216.352,00 |
| 04.08.2025 | 8,93 | 9,13 | 8,84 | 8,94 | 0,73% | 276.319,00 |
| 01.08.2025 | 9,06 | 9,06 | 8,71 | 8,88 | -1,93% | 394.473,00 |
| 31.07.2025 | 9,47 | 9,50 | 9,02 | 9,05 | -4,23% | 345.555,00 |
| 30.07.2025 | 9,79 | 9,87 | 9,32 | 9,45 | -3,47% | 474.921,00 |
| 29.07.2025 | 9,75 | 10,24 | 9,50 | 9,79 | 3,82% | 733.988,00 |
| 28.07.2025 | 9,47 | 9,50 | 9,24 | 9,43 | 0,32% | 229.550,00 |
| 25.07.2025 | 9,65 | 9,72 | 9,35 | 9,40 | -2,08% | 213.342,00 |
| 24.07.2025 | 9,70 | 9,72 | 9,54 | 9,60 | -0,88% | 165.555,00 |
| 23.07.2025 | 9,62 | 9,71 | 9,45 | 9,69 | 1,31% | 91.903,00 |
| 22.07.2025 | 9,54 | 9,57 | 9,41 | 9,56 | 0,26% | 97.082,00 |
| 21.07.2025 | 9,58 | 9,64 | 9,46 | 9,54 | -0,57% | 138.779,00 |
| 18.07.2025 | 9,63 | 9,76 | 9,51 | 9,59 | 0,42% | 104.844,00 |
| 17.07.2025 | 9,50 | 9,58 | 9,45 | 9,55 | 1,33% | 108.504,00 |
| 16.07.2025 | 9,49 | 9,53 | 9,40 | 9,43 | -1,10% | 133.457,00 |
| 15.07.2025 | 9,46 | 9,58 | 9,44 | 9,53 | 1,17% | 58.824,00 |
| 14.07.2025 | 9,57 | 9,58 | 9,36 | 9,42 | -1,77% | 113.738,00 |
| 11.07.2025 | 9,72 | 9,74 | 9,53 | 9,59 | -1,49% | 93.884,00 |
| 10.07.2025 | 9,84 | 9,88 | 9,66 | 9,74 | -0,97% | 80.444,00 |
| 09.07.2025 | 9,71 | 9,91 | 9,71 | 9,83 | 0,61% | 87.076,00 |
| 08.07.2025 | 9,60 | 9,79 | 9,53 | 9,77 | 1,82% | 70.096,00 |
| 07.07.2025 | 9,74 | 9,74 | 9,45 | 9,60 | -0,42% | 107.017,00 |
| 04.07.2025 | 9,67 | 9,90 | 9,53 | 9,64 | -0,31% | 116.418,00 |
| 03.07.2025 | 9,50 | 9,73 | 9,44 | 9,67 | 0,99% | 99.619,00 |
| 02.07.2025 | 9,54 | 9,57 | 9,33 | 9,57 | -0,05% | 125.408,00 |
| 01.07.2025 | 9,62 | 9,70 | 9,40 | 9,58 | -0,21% | 145.944,00 |
| 30.06.2025 | 9,70 | 9,76 | 9,52 | 9,60 | -1,03% | 66.013,00 |
| 27.06.2025 | 9,68 | 9,72 | 9,51 | 9,70 | 0,94% | 60.760,00 |
| 26.06.2025 | 9,58 | 9,68 | 9,49 | 9,61 | 0,05% | 59.808,00 |
| 25.06.2025 | 9,88 | 9,88 | 9,50 | 9,60 | -1,99% | 92.098,00 |
| 24.06.2025 | 9,42 | 9,80 | 9,40 | 9,80 | 5,21% | 161.534,00 |
| 23.06.2025 | 9,29 | 9,44 | 9,13 | 9,31 | -0,59% | 139.329,00 |
| 20.06.2025 | 9,35 | 9,49 | 9,31 | 9,37 | 0,16% | 118.410,00 |
| 19.06.2025 | 9,55 | 9,59 | 9,32 | 9,35 | -2,40% | 102.866,00 |
| 18.06.2025 | 9,97 | 10,05 | 9,50 | 9,58 | -3,82% | 309.705,00 |
| 17.06.2025 | 10,05 | 10,11 | 9,91 | 9,96 | -1,68% | 102.181,00 |
| 16.06.2025 | 10,00 | 10,18 | 10,00 | 10,13 | 0,80% | 59.087,00 |
| 13.06.2025 | 10,21 | 10,25 | 10,02 | 10,05 | -2,71% | 114.663,00 |
| 12.06.2025 | 10,46 | 10,46 | 10,26 | 10,33 | -1,53% | 73.187,00 |
| 11.06.2025 | 10,59 | 10,67 | 10,42 | 10,49 | -1,04% | 37.679,00 |
| 10.06.2025 | 10,63 | 10,71 | 10,53 | 10,60 | -0,38% | 57.198,00 |
| 09.06.2025 | 10,58 | 10,71 | 10,49 | 10,64 | 0,66% | 26.922,00 |
| 06.06.2025 | 10,41 | 10,62 | 10,34 | 10,57 | 1,63% | 57.298,00 |
| 05.06.2025 | 10,51 | 10,53 | 10,32 | 10,40 | -0,67% | 83.353,00 |
| 04.06.2025 | 10,48 | 10,51 | 10,40 | 10,47 | 0,96% | 31.359,00 |
| 03.06.2025 | 10,36 | 10,55 | 10,28 | 10,37 | -0,48% | 42.613,00 |
| 02.06.2025 | 10,31 | 10,44 | 10,09 | 10,42 | 0,97% | 99.657,00 |
| 30.05.2025 | 10,39 | 10,44 | 10,19 | 10,32 | -1,05% | 88.854,00 |
| 29.05.2025 | 10,51 | 10,65 | 10,35 | 10,43 | -0,76% | 69.426,00 |
| 28.05.2025 | 10,81 | 10,81 | 10,43 | 10,51 | -2,59% | 56.703,00 |
| 27.05.2025 | 10,60 | 10,81 | 10,44 | 10,79 | 2,18% | 63.028,00 |
| 26.05.2025 | 10,49 | 10,61 | 10,40 | 10,56 | 2,03% | 60.714,00 |
| 23.05.2025 | 10,49 | 10,49 | 10,12 | 10,35 | -1,05% | 115.271,00 |
| 22.05.2025 | 10,57 | 10,57 | 10,32 | 10,46 | -0,29% | 75.853,00 |
| 21.05.2025 | 10,60 | 10,62 | 10,49 | 10,49 | -0,94% | 83.401,00 |
| 20.05.2025 | 10,69 | 10,69 | 10,53 | 10,59 | -1,12% | 115.373,00 |
| 19.05.2025 | 10,67 | 10,76 | 10,50 | 10,71 | -0,37% | 88.454,00 |
| 16.05.2025 | 10,80 | 10,95 | 10,66 | 10,75 | -0,92% | 120.368,00 |
| 15.05.2025 | 11,00 | 11,00 | 10,74 | 10,85 | -0,82% | 109.104,00 |
| 14.05.2025 | 11,19 | 11,21 | 10,86 | 10,94 | -2,41% | 91.095,00 |
| 13.05.2025 | 11,10 | 11,30 | 10,95 | 11,21 | 0,81% | 128.439,00 |
| 12.05.2025 | 11,13 | 11,24 | 10,95 | 11,12 | 0,36% | 161.565,00 |
| 09.05.2025 | 11,01 | 11,08 | 10,88 | 11,08 | 0,54% | 185.272,00 |
| 08.05.2025 | 11,09 | 11,13 | 10,76 | 11,02 | -0,36% | 279.579,00 |
| 07.05.2025 | 11,50 | 11,53 | 10,88 | 11,06 | -2,81% | 504.853,00 |
| 06.05.2025 | 13,12 | 13,24 | 11,16 | 11,38 | -15,07% | 1.029.789,00 |
| 05.05.2025 | 13,25 | 13,54 | 13,21 | 13,40 | 1,21% | 114.152,00 |
| 02.05.2025 | 13,45 | 13,55 | 13,18 | 13,24 | -1,49% | 65.424,00 |
| 30.04.2025 | 13,14 | 13,45 | 13,14 | 13,44 | 2,13% | 69.338,00 |
| 29.04.2025 | 12,93 | 13,18 | 12,93 | 13,16 | 2,02% | 60.615,00 |
| 28.04.2025 | 12,97 | 12,98 | 12,84 | 12,90 | -0,39% | 23.676,00 |
| 25.04.2025 | 12,79 | 12,95 | 12,72 | 12,95 | 1,89% | 76.180,00 |
| 24.04.2025 | 12,38 | 12,79 | 12,38 | 12,71 | 2,42% | 34.534,00 |
| 23.04.2025 | 12,49 | 12,79 | 12,41 | 12,41 | 0,08% | 52.512,00 |
| 22.04.2025 | 12,45 | 12,51 | 12,32 | 12,40 | -1,27% | 18.980,00 |
| 17.04.2025 | 12,52 | 12,69 | 12,45 | 12,56 | 1,54% | 34.301,00 |
| 16.04.2025 | 12,15 | 12,56 | 12,13 | 12,37 | 0,90% | 47.461,00 |
| 15.04.2025 | 12,02 | 12,40 | 11,96 | 12,26 | 1,74% | 49.689,00 |
| 14.04.2025 | 12,01 | 12,07 | 11,87 | 12,05 | 1,18% | 23.668,00 |
| 11.04.2025 | 11,84 | 12,00 | 11,50 | 11,91 | 1,36% | 13.971,00 |
| 10.04.2025 | 12,01 | 12,09 | 11,47 | 11,75 | -1,09% | 44.559,00 |
| 09.04.2025 | 10,85 | 12,11 | 10,84 | 11,88 | 7,03% | 43.969,00 |
| 08.04.2025 | 11,08 | 11,59 | 10,96 | 11,10 | -0,18% | 37.990,00 |
| 07.04.2025 | 10,93 | 11,30 | 10,01 | 11,12 | -2,41% | 122.970,00 |
| 04.04.2025 | 11,71 | 11,82 | 11,02 | 11,40 | -2,15% | 84.632,00 |
| 03.04.2025 | 12,10 | 12,20 | 11,65 | 11,65 | -5,67% | 57.773,00 |
| 02.04.2025 | 12,33 | 12,45 | 12,11 | 12,35 | 1,48% | 16.505,00 |
| 01.04.2025 | 11,97 | 12,37 | 11,96 | 12,17 | 1,80% | 18.988,00 |
| 31.03.2025 | 12,03 | 12,06 | 11,65 | 11,95 | -2,33% | 63.965,00 |
| 28.03.2025 | 12,46 | 12,50 | 12,10 | 12,24 | -1,88% | 19.041,00 |
| 27.03.2025 | 12,79 | 12,79 | 12,37 | 12,47 | -1,97% | 31.277,00 |
| 26.03.2025 | 12,68 | 12,95 | 12,57 | 12,72 | 0,16% | 27.960,00 |