10,550€
1,44%
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 | 10,41 | 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 |
| 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 |