11,940€
1,62%
Echtzeit-Aktienkurs TEAMVIEWER SE INH O.N.
Bid:
Ask:
Aktienkurse zur TEAMVIEWER SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 12,50 | 12,85 | 12,47 | 12,70 | 0,83% | 32.356,00 |
| 24.03.2025 | 12,48 | 12,61 | 12,37 | 12,60 | 1,21% | 25.260,00 |
| 21.03.2025 | 12,38 | 12,48 | 12,23 | 12,45 | -0,32% | 45.990,00 |
| 20.03.2025 | 12,89 | 12,93 | 12,25 | 12,49 | -3,14% | 56.328,00 |
| 19.03.2025 | 12,97 | 13,15 | 12,76 | 12,89 | -0,46% | 54.389,00 |
| 18.03.2025 | 12,63 | 13,08 | 12,63 | 12,95 | 2,49% | 77.897,00 |
| 17.03.2025 | 12,59 | 12,74 | 12,55 | 12,64 | 0,76% | 46.072,00 |
| 14.03.2025 | 12,51 | 12,72 | 12,35 | 12,54 | 1,21% | 54.256,00 |
| 13.03.2025 | 12,92 | 12,92 | 12,35 | 12,39 | -4,10% | 82.939,00 |
| 12.03.2025 | 12,75 | 13,02 | 12,67 | 12,92 | 3,82% | 97.463,00 |
| 11.03.2025 | 12,32 | 12,62 | 12,28 | 12,45 | 1,63% | 62.401,00 |
| 10.03.2025 | 12,53 | 12,60 | 12,24 | 12,25 | -2,47% | 40.546,00 |
| 07.03.2025 | 12,86 | 12,86 | 12,32 | 12,56 | -1,72% | 85.711,00 |
| 06.03.2025 | 12,70 | 12,97 | 12,51 | 12,78 | 0,71% | 93.134,00 |
| 05.03.2025 | 11,77 | 12,70 | 11,77 | 12,69 | 7,27% | 144.538,00 |
| 04.03.2025 | 12,04 | 12,04 | 11,70 | 11,83 | -1,46% | 91.979,00 |
| 03.03.2025 | 11,92 | 12,25 | 11,81 | 12,00 | 0,97% | 43.118,00 |
| 28.02.2025 | 11,99 | 12,04 | 11,83 | 11,89 | -1,45% | 53.899,00 |
| 27.02.2025 | 12,26 | 12,26 | 12,00 | 12,06 | -0,70% | 60.902,00 |
| 26.02.2025 | 12,32 | 12,47 | 12,14 | 12,15 | -1,42% | 38.664,00 |
| 25.02.2025 | 12,53 | 12,65 | 12,27 | 12,32 | -2,53% | 138.770,00 |
| 24.02.2025 | 12,77 | 12,97 | 12,54 | 12,64 | 1,65% | 53.401,00 |
| 21.02.2025 | 12,37 | 12,74 | 12,37 | 12,44 | 0,08% | 64.083,00 |
| 20.02.2025 | 12,64 | 12,78 | 12,37 | 12,43 | -2,09% | 42.438,00 |
| 19.02.2025 | 12,80 | 13,00 | 12,61 | 12,69 | -0,82% | 66.017,00 |
| 18.02.2025 | 12,81 | 12,97 | 12,62 | 12,80 | -0,08% | 65.993,00 |
| 17.02.2025 | 12,70 | 12,90 | 12,53 | 12,81 | 1,27% | 131.985,00 |
| 14.02.2025 | 12,49 | 12,70 | 12,41 | 12,65 | 1,28% | 64.801,00 |
| 13.02.2025 | 12,38 | 12,76 | 12,38 | 12,49 | 0,97% | 142.744,00 |
| 12.02.2025 | 12,17 | 12,74 | 12,13 | 12,37 | 5,23% | 394.047,00 |
| 11.02.2025 | 11,51 | 11,87 | 11,51 | 11,75 | 2,13% | 100.579,00 |
| 10.02.2025 | 11,49 | 11,59 | 11,45 | 11,51 | 0,52% | 22.952,00 |
| 07.02.2025 | 11,56 | 11,68 | 11,45 | 11,45 | -0,82% | 36.796,00 |
| 06.02.2025 | 11,61 | 11,71 | 11,53 | 11,54 | -0,47% | 58.522,00 |
| 05.02.2025 | 11,52 | 11,65 | 11,47 | 11,60 | 0,35% | 48.069,00 |
| 04.02.2025 | 11,40 | 11,77 | 11,38 | 11,56 | 1,40% | 95.710,00 |
| 03.02.2025 | 11,07 | 11,54 | 10,92 | 11,40 | 0,75% | 49.347,00 |
| 31.01.2025 | 11,53 | 11,66 | 11,23 | 11,31 | -1,69% | 47.562,00 |
| 30.01.2025 | 11,46 | 11,69 | 11,46 | 11,51 | 0,44% | 57.414,00 |
| 29.01.2025 | 11,43 | 11,59 | 11,33 | 11,46 | 1,19% | 107.908,00 |
| 28.01.2025 | 11,11 | 11,48 | 11,07 | 11,32 | 1,94% | 73.965,00 |
| 27.01.2025 | 11,01 | 11,19 | 10,94 | 11,11 | 0,45% | 45.940,00 |
| 24.01.2025 | 10,79 | 11,11 | 10,76 | 11,06 | 2,84% | 143.265,00 |
| 23.01.2025 | 10,69 | 10,80 | 10,59 | 10,75 | 0,66% | 50.636,00 |
| 22.01.2025 | 10,67 | 10,80 | 10,62 | 10,68 | 0,00% | 53.862,00 |
| 21.01.2025 | 10,53 | 10,68 | 10,49 | 10,68 | 1,38% | 34.313,00 |
| 20.01.2025 | 10,54 | 10,64 | 10,50 | 10,54 | 0,00% | 50.410,00 |
| 17.01.2025 | 10,58 | 10,65 | 10,47 | 10,54 | -0,71% | 75.414,00 |
| 16.01.2025 | 10,59 | 10,72 | 10,51 | 10,61 | 0,19% | 49.142,00 |
| 15.01.2025 | 10,35 | 10,72 | 10,35 | 10,59 | 1,83% | 85.041,00 |
| 14.01.2025 | 10,46 | 10,48 | 10,31 | 10,40 | -0,14% | 72.646,00 |
| 13.01.2025 | 10,36 | 10,42 | 10,22 | 10,42 | 0,82% | 37.794,00 |
| 10.01.2025 | 10,28 | 10,38 | 10,16 | 10,33 | 0,54% | 75.733,00 |
| 09.01.2025 | 10,49 | 10,68 | 10,21 | 10,28 | -2,10% | 91.471,00 |
| 08.01.2025 | 10,27 | 10,94 | 10,01 | 10,50 | 8,53% | 425.135,00 |
| 07.01.2025 | 9,56 | 9,70 | 9,48 | 9,67 | 1,79% | 54.512,00 |
| 06.01.2025 | 9,47 | 9,70 | 9,44 | 9,50 | 0,61% | 51.407,00 |
| 03.01.2025 | 9,63 | 9,73 | 9,42 | 9,44 | -2,72% | 42.198,00 |
| 02.01.2025 | 9,51 | 9,77 | 9,51 | 9,71 | 2,30% | 51.333,00 |
| 30.12.2024 | 9,54 | 9,60 | 9,46 | 9,49 | -1,23% | 39.360,00 |
| 27.12.2024 | 9,49 | 9,71 | 9,39 | 9,61 | 2,61% | 90.519,00 |
| 23.12.2024 | 9,21 | 9,48 | 9,12 | 9,36 | 2,29% | 130.882,00 |
| 20.12.2024 | 9,25 | 9,30 | 8,93 | 9,15 | -2,66% | 280.268,00 |
| 19.12.2024 | 9,70 | 9,74 | 9,40 | 9,40 | -3,94% | 220.743,00 |
| 18.12.2024 | 10,15 | 10,19 | 9,70 | 9,79 | -3,28% | 212.603,00 |
| 17.12.2024 | 10,21 | 10,25 | 10,01 | 10,12 | -0,59% | 105.040,00 |
| 16.12.2024 | 10,18 | 10,36 | 10,16 | 10,18 | 0,39% | 175.432,00 |
| 13.12.2024 | 10,92 | 11,03 | 10,04 | 10,14 | -8,69% | 596.355,00 |
| 12.12.2024 | 11,20 | 11,24 | 10,94 | 11,11 | -1,11% | 144.430,00 |
| 11.12.2024 | 11,13 | 11,24 | 10,87 | 11,23 | 1,13% | 264.441,00 |
| 10.12.2024 | 11,50 | 12,12 | 10,86 | 11,11 | -10,84% | 678.872,00 |
| 09.12.2024 | 12,50 | 12,65 | 12,41 | 12,46 | -0,36% | 56.562,00 |
| 06.12.2024 | 12,23 | 12,60 | 12,20 | 12,50 | 2,38% | 88.918,00 |
| 05.12.2024 | 12,00 | 12,34 | 11,81 | 12,21 | 0,54% | 96.264,00 |
| 04.12.2024 | 11,82 | 12,20 | 11,81 | 12,15 | 2,92% | 68.993,00 |
| 03.12.2024 | 11,58 | 11,88 | 11,57 | 11,80 | 1,77% | 29.301,00 |
| 02.12.2024 | 11,43 | 11,68 | 11,43 | 11,60 | 0,96% | 33.392,00 |
| 29.11.2024 | 11,44 | 11,55 | 11,38 | 11,49 | 0,31% | 28.431,00 |
| 28.11.2024 | 11,49 | 11,53 | 11,39 | 11,45 | 0,57% | 18.193,00 |
| 27.11.2024 | 11,53 | 11,61 | 11,31 | 11,39 | -1,26% | 45.363,00 |
| 26.11.2024 | 11,51 | 11,67 | 11,51 | 11,53 | -0,26% | 33.785,00 |
| 25.11.2024 | 11,60 | 11,69 | 11,53 | 11,56 | -0,34% | 55.327,00 |
| 22.11.2024 | 11,52 | 11,67 | 11,50 | 11,60 | 0,00% | 34.789,00 |
| 21.11.2024 | 11,75 | 11,81 | 11,48 | 11,60 | -1,61% | 21.285,00 |
| 20.11.2024 | 11,36 | 11,87 | 11,33 | 11,79 | 4,15% | 58.745,00 |
| 19.11.2024 | 11,54 | 11,61 | 11,22 | 11,32 | -2,03% | 62.696,00 |
| 18.11.2024 | 11,98 | 12,01 | 11,53 | 11,56 | -3,83% | 54.784,00 |