6,945€
6,11%
Echtzeit-Aktienkurs TEAMVIEWER SE INH O.N.
Bid:
Ask:
Aktienkurse zur TEAMVIEWER SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 6,57 | 6,99 | 6,57 | 6,92 | 5,73% | 239.917,00 |
| 26.08.2026 | 6,60 | 6,60 | 6,43 | 6,55 | -0,46% | 93.643,00 |
| 25.08.2026 | 6,64 | 6,70 | 6,57 | 6,58 | -0,98% | 51.582,00 |
| 24.08.2026 | 6,73 | 6,80 | 6,63 | 6,64 | -2,35% | 87.625,00 |
| 21.08.2026 | 6,71 | 6,87 | 6,71 | 6,80 | 1,34% | 140.771,00 |
| 20.08.2026 | 6,63 | 6,90 | 6,56 | 6,71 | 0,75% | 155.539,00 |
| 19.08.2026 | 6,56 | 6,71 | 6,54 | 6,66 | 0,68% | 87.761,00 |
| 18.08.2026 | 6,55 | 6,74 | 6,52 | 6,62 | 0,92% | 93.790,00 |
| 17.08.2026 | 6,81 | 6,82 | 6,56 | 6,56 | -3,46% | 91.180,00 |
| 14.08.2026 | 6,53 | 6,93 | 6,53 | 6,79 | 3,27% | 483.480,00 |
| 13.08.2026 | 6,32 | 6,58 | 6,32 | 6,58 | 4,12% | 94.624,00 |
| 12.08.2026 | 6,54 | 6,55 | 6,27 | 6,32 | -3,66% | 228.443,00 |
| 11.08.2026 | 6,72 | 6,74 | 6,55 | 6,56 | -1,58% | 61.390,00 |
| 10.08.2026 | 6,57 | 6,75 | 6,51 | 6,66 | 2,46% | 232.837,00 |
| 07.08.2026 | 6,42 | 6,58 | 6,37 | 6,50 | 1,72% | 220.517,00 |
| 06.08.2026 | 6,40 | 6,46 | 6,33 | 6,39 | 0,16% | 101.861,00 |
| 05.08.2026 | 6,51 | 6,57 | 6,38 | 6,38 | -2,22% | 94.179,00 |
| 04.08.2026 | 6,37 | 6,54 | 6,23 | 6,53 | 3,08% | 159.212,00 |
| 03.08.2026 | 6,11 | 6,50 | 6,08 | 6,33 | 3,86% | 277.605,00 |
| 31.07.2026 | 6,05 | 6,13 | 5,96 | 6,10 | -0,49% | 165.873,00 |
| 30.07.2026 | 6,70 | 6,71 | 5,95 | 6,13 | -9,26% | 556.241,00 |
| 29.07.2026 | 6,30 | 6,79 | 6,28 | 6,75 | 6,30% | 893.694,00 |
| 28.07.2026 | 5,50 | 6,42 | 5,36 | 6,35 | 7,81% | 782.985,00 |
| 27.07.2026 | 5,70 | 5,90 | 5,67 | 5,89 | 5,18% | 138.708,00 |
| 24.07.2026 | 5,52 | 5,70 | 5,47 | 5,60 | 2,94% | 65.322,00 |
| 23.07.2026 | 5,75 | 5,88 | 5,41 | 5,44 | -4,39% | 202.206,00 |
| 22.07.2026 | 5,78 | 5,79 | 5,66 | 5,69 | -2,65% | 61.535,00 |
| 21.07.2026 | 5,81 | 5,86 | 5,73 | 5,85 | 0,86% | 85.331,00 |
| 20.07.2026 | 5,64 | 5,84 | 5,61 | 5,80 | 1,49% | 100.481,00 |
| 17.07.2026 | 5,77 | 5,77 | 5,63 | 5,71 | -1,21% | 78.725,00 |
| 16.07.2026 | 5,78 | 5,84 | 5,63 | 5,78 | 0,35% | 73.084,00 |
| 15.07.2026 | 5,66 | 5,87 | 5,58 | 5,76 | 0,96% | 153.318,00 |
| 14.07.2026 | 5,71 | 5,79 | 5,49 | 5,71 | -0,09% | 159.088,00 |
| 13.07.2026 | 5,43 | 5,77 | 5,43 | 5,71 | 4,01% | 581.262,00 |
| 10.07.2026 | 5,28 | 5,54 | 5,22 | 5,49 | 4,57% | 220.664,00 |
| 09.07.2026 | 5,29 | 5,30 | 5,18 | 5,25 | 0,10% | 109.449,00 |
| 08.07.2026 | 5,29 | 5,29 | 5,12 | 5,25 | -0,76% | 148.912,00 |
| 07.07.2026 | 5,33 | 5,46 | 5,29 | 5,29 | -0,84% | 174.670,00 |
| 06.07.2026 | 5,22 | 5,34 | 5,18 | 5,33 | 2,01% | 110.077,00 |
| 03.07.2026 | 5,23 | 5,26 | 5,09 | 5,23 | 0,19% | 116.569,00 |
| 02.07.2026 | 5,25 | 5,25 | 5,13 | 5,22 | 0,19% | 77.181,00 |
| 01.07.2026 | 4,90 | 5,25 | 4,82 | 5,21 | 6,01% | 231.199,00 |
| 30.06.2026 | 5,01 | 5,06 | 4,83 | 4,91 | -1,64% | 98.084,00 |
| 29.06.2026 | 4,85 | 5,09 | 4,84 | 4,99 | 2,97% | 130.586,00 |
| 26.06.2026 | 4,76 | 4,85 | 4,58 | 4,85 | 0,83% | 176.886,00 |
| 25.06.2026 | 4,87 | 4,92 | 4,77 | 4,81 | -1,52% | 92.005,00 |
| 24.06.2026 | 4,98 | 5,02 | 4,84 | 4,88 | -2,55% | 83.323,00 |
| 23.06.2026 | 4,88 | 5,06 | 4,86 | 5,01 | 2,50% | 93.967,00 |
| 22.06.2026 | 5,08 | 5,08 | 4,86 | 4,89 | -3,30% | 226.624,00 |
| 19.06.2026 | 5,17 | 5,21 | 5,04 | 5,06 | -2,51% | 200.287,00 |
| 18.06.2026 | 5,40 | 5,44 | 5,14 | 5,19 | -3,89% | 228.049,00 |
| 17.06.2026 | 5,51 | 5,56 | 5,40 | 5,40 | -2,09% | 116.636,00 |
| 16.06.2026 | 5,53 | 5,62 | 5,50 | 5,51 | -0,63% | 89.761,00 |
| 15.06.2026 | 5,50 | 5,59 | 5,47 | 5,55 | 2,59% | 167.549,00 |
| 12.06.2026 | 5,43 | 5,48 | 5,25 | 5,41 | -0,37% | 247.155,00 |
| 11.06.2026 | 5,54 | 5,56 | 5,34 | 5,43 | -2,69% | 129.065,00 |
| 10.06.2026 | 5,70 | 5,74 | 5,45 | 5,58 | -1,68% | 150.486,00 |
| 09.06.2026 | 5,96 | 6,01 | 5,66 | 5,67 | -4,87% | 215.679,00 |
| 08.06.2026 | 5,90 | 5,99 | 5,80 | 5,96 | 0,59% | 158.165,00 |
| 05.06.2026 | 6,08 | 6,30 | 5,90 | 5,93 | -3,58% | 172.070,00 |
| 04.06.2026 | 5,87 | 6,15 | 5,85 | 6,15 | 4,51% | 270.665,00 |
| 03.06.2026 | 6,38 | 6,39 | 5,84 | 5,88 | -8,13% | 367.542,00 |
| 02.06.2026 | 6,54 | 6,68 | 6,28 | 6,40 | -1,01% | 430.918,00 |
| 01.06.2026 | 5,93 | 6,54 | 5,91 | 6,47 | 9,76% | 958.424,00 |
| 29.05.2026 | 5,82 | 5,93 | 5,76 | 5,89 | 2,08% | 226.751,00 |
| 28.05.2026 | 5,61 | 5,81 | 5,59 | 5,77 | 2,12% | 90.173,00 |
| 27.05.2026 | 5,67 | 5,79 | 5,63 | 5,65 | -0,44% | 132.114,00 |
| 26.05.2026 | 5,73 | 5,75 | 5,67 | 5,68 | -0,87% | 70.952,00 |
| 25.05.2026 | 5,77 | 5,82 | 5,72 | 5,73 | 0,62% | 78.759,00 |
| 22.05.2026 | 5,63 | 5,88 | 5,61 | 5,69 | 1,16% | 126.033,00 |
| 21.05.2026 | 5,80 | 5,82 | 5,59 | 5,63 | -3,02% | 109.379,00 |
| 20.05.2026 | 5,76 | 5,87 | 5,63 | 5,80 | 0,43% | 103.035,00 |
| 19.05.2026 | 5,65 | 5,95 | 5,58 | 5,78 | 2,03% | 515.923,00 |
| 18.05.2026 | 5,45 | 5,74 | 5,41 | 5,66 | 3,57% | 265.739,00 |
| 15.05.2026 | 5,26 | 5,47 | 5,20 | 5,47 | 3,21% | 86.849,00 |
| 14.05.2026 | 5,29 | 5,33 | 5,14 | 5,30 | 0,00% | 110.811,00 |
| 13.05.2026 | 5,37 | 5,48 | 5,24 | 5,30 | -0,94% | 155.558,00 |
| 12.05.2026 | 5,44 | 5,44 | 5,26 | 5,35 | -1,38% | 141.422,00 |
| 11.05.2026 | 5,49 | 5,56 | 5,40 | 5,42 | -1,72% | 205.028,00 |
| 08.05.2026 | 5,68 | 5,68 | 5,43 | 5,52 | -2,56% | 111.294,00 |
| 07.05.2026 | 5,40 | 5,74 | 5,40 | 5,66 | 4,04% | 325.194,00 |
| 06.05.2026 | 5,18 | 5,76 | 4,99 | 5,44 | 5,53% | 828.268,00 |
| 05.05.2026 | 5,01 | 5,26 | 4,96 | 5,16 | 3,10% | 240.326,00 |
| 04.05.2026 | 4,77 | 5,08 | 4,76 | 5,00 | 5,09% | 279.577,00 |
| 30.04.2026 | 4,76 | 4,84 | 4,71 | 4,76 | -0,63% | 60.853,00 |
| 29.04.2026 | 4,75 | 4,82 | 4,72 | 4,79 | 1,44% | 44.152,00 |
| 28.04.2026 | 4,79 | 4,79 | 4,63 | 4,72 | 0,21% | 56.989,00 |
| 27.04.2026 | 4,76 | 4,84 | 4,71 | 4,71 | -1,55% | 77.725,00 |
| 24.04.2026 | 4,74 | 4,90 | 4,70 | 4,78 | 1,74% | 108.835,00 |
| 23.04.2026 | 4,85 | 4,91 | 4,68 | 4,70 | -3,96% | 116.120,00 |
| 22.04.2026 | 4,97 | 4,97 | 4,86 | 4,90 | -0,81% | 67.122,00 |
| 21.04.2026 | 4,96 | 5,02 | 4,83 | 4,94 | 0,04% | 172.012,00 |
| 20.04.2026 | 5,06 | 5,09 | 4,88 | 4,93 | -4,10% | 209.913,00 |
| 17.04.2026 | 4,88 | 5,30 | 4,81 | 5,15 | 5,43% | 713.365,00 |
| 16.04.2026 | 4,64 | 4,88 | 4,55 | 4,88 | 5,90% | 361.575,00 |
| 15.04.2026 | 4,42 | 4,66 | 4,39 | 4,61 | 4,30% | 185.041,00 |
| 14.04.2026 | 4,31 | 4,48 | 4,30 | 4,42 | 2,60% | 202.030,00 |
| 13.04.2026 | 4,22 | 4,31 | 4,10 | 4,31 | 0,94% | 199.189,00 |
| 10.04.2026 | 4,28 | 4,37 | 4,21 | 4,27 | -0,42% | 277.999,00 |
| 09.04.2026 | 4,41 | 4,42 | 4,25 | 4,28 | -3,73% | 289.230,00 |