8,415€
-0,65%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 8,50 | 8,56 | 8,36 | 8,47 | 0,18% | 103.280,00 |
| 10.10.2025 | 8,74 | 8,78 | 8,39 | 8,46 | -3,26% | 187.336,00 |
| 09.10.2025 | 8,71 | 8,77 | 8,60 | 8,74 | -0,11% | 193.441,00 |
| 08.10.2025 | 8,77 | 8,81 | 8,65 | 8,75 | -1,13% | 69.506,00 |
| 07.10.2025 | 8,75 | 8,87 | 8,71 | 8,85 | 0,85% | 150.416,00 |
| 06.10.2025 | 8,88 | 8,91 | 8,71 | 8,78 | -0,28% | 158.001,00 |
| 03.10.2025 | 8,72 | 8,89 | 8,70 | 8,80 | 0,23% | 77.722,00 |
| 02.10.2025 | 8,66 | 8,83 | 8,59 | 8,78 | 0,86% | 186.617,00 |
| 01.10.2025 | 8,68 | 8,74 | 8,62 | 8,71 | -0,06% | 78.937,00 |
| 30.09.2025 | 8,70 | 8,79 | 8,59 | 8,71 | 0,00% | 58.543,00 |
| 29.09.2025 | 8,73 | 8,82 | 8,61 | 8,71 | -0,46% | 161.687,00 |
| 26.09.2025 | 8,89 | 8,99 | 8,66 | 8,75 | -1,63% | 147.931,00 |
| 25.09.2025 | 8,69 | 8,95 | 8,66 | 8,90 | 2,07% | 211.846,00 |
| 24.09.2025 | 8,78 | 8,80 | 8,63 | 8,72 | -0,85% | 122.282,00 |
| 23.09.2025 | 8,66 | 8,88 | 8,66 | 8,79 | 1,33% | 295.671,00 |
| 22.09.2025 | 8,52 | 8,71 | 8,40 | 8,68 | 1,88% | 209.954,00 |
| 19.09.2025 | 8,58 | 8,58 | 8,40 | 8,52 | -0,35% | 185.713,00 |
| 18.09.2025 | 8,36 | 8,62 | 8,34 | 8,55 | 2,27% | 428.939,00 |
| 17.09.2025 | 8,33 | 8,43 | 8,27 | 8,36 | 0,60% | 202.066,00 |
| 16.09.2025 | 8,82 | 8,84 | 8,20 | 8,31 | -6,00% | 902.722,00 |
| 15.09.2025 | 8,95 | 9,11 | 8,81 | 8,84 | -0,56% | 248.200,00 |
| 12.09.2025 | 8,75 | 8,89 | 8,73 | 8,89 | 0,74% | 154.297,00 |
| 11.09.2025 | 8,90 | 8,95 | 8,70 | 8,82 | -0,68% | 299.787,00 |
| 10.09.2025 | 9,12 | 9,15 | 8,82 | 8,88 | -2,47% | 371.794,00 |
| 09.09.2025 | 9,26 | 9,29 | 9,11 | 9,11 | -2,04% | 122.500,00 |
| 08.09.2025 | 9,28 | 9,33 | 9,22 | 9,30 | 0,22% | 93.226,00 |
| 05.09.2025 | 9,10 | 9,28 | 8,90 | 9,28 | 2,04% | 322.039,00 |
| 04.09.2025 | 9,45 | 9,68 | 9,01 | 9,09 | -2,88% | 752.861,00 |
| 03.09.2025 | 9,87 | 10,00 | 9,26 | 9,36 | -5,45% | 364.611,00 |
| 02.09.2025 | 10,20 | 10,34 | 9,59 | 9,90 | -2,56% | 342.855,00 |
| 01.09.2025 | 9,12 | 10,28 | 9,12 | 10,16 | 11,71% | 867.080,00 |
| 29.08.2025 | 9,14 | 9,18 | 9,07 | 9,10 | -0,66% | 49.779,00 |
| 28.08.2025 | 9,01 | 9,20 | 9,01 | 9,16 | 1,10% | 73.254,00 |
| 27.08.2025 | 9,02 | 9,11 | 8,95 | 9,06 | 0,00% | 76.907,00 |
| 26.08.2025 | 9,20 | 9,20 | 8,95 | 9,06 | -1,04% | 106.720,00 |
| 25.08.2025 | 9,01 | 9,29 | 9,01 | 9,15 | 1,50% | 142.297,00 |
| 22.08.2025 | 8,92 | 9,10 | 8,92 | 9,02 | 0,11% | 89.087,00 |
| 21.08.2025 | 9,02 | 9,03 | 8,87 | 9,01 | 0,06% | 102.599,00 |
| 20.08.2025 | 9,08 | 9,08 | 8,89 | 9,00 | -1,10% | 98.798,00 |
| 19.08.2025 | 9,18 | 9,24 | 9,08 | 9,10 | -0,44% | 67.623,00 |
| 18.08.2025 | 9,15 | 9,23 | 9,06 | 9,14 | 0,38% | 75.939,00 |
| 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 |