4,548€
-0,92%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 4,51 | 4,67 | 4,47 | 4,59 | 0,83% | 106.360,00 |
| 11.03.2026 | 4,55 | 4,58 | 4,43 | 4,55 | -0,83% | 233.908,00 |
| 10.03.2026 | 4,79 | 4,81 | 4,53 | 4,59 | -4,45% | 249.446,00 |
| 09.03.2026 | 4,68 | 4,83 | 4,62 | 4,80 | 0,76% | 171.909,00 |
| 06.03.2026 | 4,63 | 4,84 | 4,59 | 4,77 | 3,74% | 1.378.852,00 |
| 05.03.2026 | 4,54 | 4,68 | 4,44 | 4,60 | 1,50% | 1.292.820,00 |
| 04.03.2026 | 4,50 | 4,57 | 4,43 | 4,53 | 1,21% | 1.248.851,00 |
| 03.03.2026 | 4,43 | 4,51 | 4,31 | 4,47 | 0,45% | 1.225.226,00 |
| 02.03.2026 | 4,47 | 4,68 | 4,45 | 4,45 | -4,09% | 1.135.952,00 |
| 27.02.2026 | 4,69 | 4,73 | 4,57 | 4,64 | -0,68% | 696.265,00 |
| 26.02.2026 | 4,59 | 4,70 | 4,46 | 4,68 | 3,22% | 1.496.911,00 |
| 25.02.2026 | 4,48 | 4,58 | 4,41 | 4,53 | 1,03% | 1.539.350,00 |
| 24.02.2026 | 4,57 | 4,65 | 4,48 | 4,48 | -2,61% | 1.761.021,00 |
| 23.02.2026 | 4,80 | 4,80 | 4,56 | 4,60 | -5,11% | 1.869.878,00 |
| 20.02.2026 | 4,76 | 4,87 | 4,69 | 4,85 | 1,76% | 1.362.288,00 |
| 19.02.2026 | 4,80 | 4,92 | 4,75 | 4,77 | 0,13% | 1.182.743,00 |
| 18.02.2026 | 4,80 | 4,85 | 4,61 | 4,76 | -0,79% | 2.862.506,00 |
| 17.02.2026 | 4,87 | 4,93 | 4,69 | 4,80 | -2,95% | 2.483.062,00 |
| 16.02.2026 | 5,33 | 5,40 | 4,94 | 4,95 | -5,61% | 1.943.862,00 |
| 13.02.2026 | 5,25 | 5,40 | 5,14 | 5,24 | 0,10% | 1.243.162,00 |
| 12.02.2026 | 5,55 | 5,56 | 5,24 | 5,24 | -5,42% | 2.533.439,00 |
| 11.02.2026 | 5,45 | 5,63 | 5,45 | 5,54 | 0,09% | 1.825.118,00 |
| 10.02.2026 | 5,49 | 5,79 | 5,37 | 5,53 | -6,27% | 5.143.734,00 |
| 09.02.2026 | 5,75 | 5,98 | 5,73 | 5,90 | 3,42% | 2.056.080,00 |
| 06.02.2026 | 5,58 | 5,72 | 5,49 | 5,71 | 0,62% | 971.086,00 |
| 05.02.2026 | 5,65 | 5,73 | 5,55 | 5,67 | 0,71% | 1.191.064,00 |
| 04.02.2026 | 5,44 | 5,64 | 5,31 | 5,63 | 3,30% | 1.779.539,00 |
| 03.02.2026 | 5,79 | 5,79 | 5,44 | 5,45 | -4,39% | 1.762.463,00 |
| 02.02.2026 | 5,65 | 5,80 | 5,56 | 5,70 | 0,71% | 1.205.267,00 |
| 30.01.2026 | 5,51 | 5,66 | 5,49 | 5,66 | 3,00% | 992.789,00 |
| 29.01.2026 | 5,58 | 5,68 | 5,50 | 5,50 | -3,34% | 1.201.351,00 |
| 28.01.2026 | 5,62 | 5,75 | 5,60 | 5,69 | 1,16% | 954.015,00 |
| 27.01.2026 | 5,88 | 5,88 | 5,51 | 5,62 | -3,35% | 1.174.696,00 |
| 26.01.2026 | 5,82 | 5,82 | 5,68 | 5,82 | 0,00% | 624.396,00 |
| 23.01.2026 | 5,87 | 5,92 | 5,78 | 5,82 | -0,51% | 944.733,00 |
| 22.01.2026 | 5,66 | 5,93 | 5,64 | 5,85 | 4,94% | 1.947.630,00 |
| 21.01.2026 | 5,46 | 5,59 | 5,40 | 5,57 | 2,96% | 1.096.220,00 |
| 20.01.2026 | 5,61 | 5,65 | 5,41 | 5,41 | -4,59% | 2.754.404,00 |
| 19.01.2026 | 5,64 | 5,74 | 5,61 | 5,67 | -1,31% | 1.202.610,00 |
| 16.01.2026 | 6,00 | 6,01 | 5,72 | 5,75 | -1,63% | 1.643.995,00 |
| 15.01.2026 | 6,01 | 6,06 | 5,83 | 5,84 | -2,99% | 1.417.260,00 |
| 14.01.2026 | 6,18 | 6,23 | 5,98 | 6,02 | -2,51% | 1.593.474,00 |
| 13.01.2026 | 6,43 | 6,50 | 6,14 | 6,18 | -1,75% | 1.705.134,00 |
| 12.01.2026 | 6,10 | 6,33 | 6,05 | 6,29 | 4,92% | 1.571.452,00 |
| 09.01.2026 | 5,98 | 6,22 | 5,89 | 5,99 | 4,36% | 2.498.640,00 |
| 08.01.2026 | 5,80 | 5,85 | 5,67 | 5,74 | -0,43% | 788.611,00 |
| 07.01.2026 | 5,51 | 5,79 | 5,50 | 5,77 | 1,23% | 1.811.987,00 |
| 06.01.2026 | 5,99 | 5,99 | 5,70 | 5,70 | -4,77% | 1.507.414,00 |
| 05.01.2026 | 5,81 | 6,02 | 5,77 | 5,98 | 1,18% | 914.228,00 |
| 02.01.2026 | 6,06 | 6,17 | 5,90 | 5,91 | -2,31% | 1.702.066,00 |
| 30.12.2025 | 5,95 | 6,06 | 5,89 | 6,05 | 1,94% | 731.362,00 |
| 29.12.2025 | 5,89 | 6,00 | 5,89 | 5,94 | 0,85% | 875.993,00 |
| 23.12.2025 | 5,98 | 6,00 | 5,85 | 5,89 | -1,01% | 865.419,00 |
| 22.12.2025 | 5,76 | 5,97 | 5,73 | 5,95 | 3,12% | 1.122.479,00 |
| 19.12.2025 | 5,65 | 5,80 | 5,62 | 5,77 | 1,77% | 1.722.264,00 |
| 18.12.2025 | 5,61 | 5,67 | 5,57 | 5,67 | 0,98% | 590.936,00 |
| 17.12.2025 | 5,60 | 5,66 | 5,50 | 5,61 | -0,36% | 1.137.219,00 |
| 16.12.2025 | 5,62 | 5,64 | 5,57 | 5,63 | -0,53% | 744.086,00 |
| 15.12.2025 | 5,65 | 5,78 | 5,64 | 5,66 | 0,44% | 898.082,00 |
| 12.12.2025 | 5,70 | 5,75 | 5,64 | 5,64 | -0,53% | 747.801,00 |
| 11.12.2025 | 5,55 | 5,68 | 5,52 | 5,67 | 1,25% | 1.321.698,00 |
| 10.12.2025 | 5,66 | 5,66 | 5,57 | 5,60 | -1,32% | 761.676,00 |
| 09.12.2025 | 5,52 | 5,69 | 5,48 | 5,67 | 2,25% | 1.212.048,00 |
| 08.12.2025 | 5,59 | 5,66 | 5,55 | 5,55 | -0,54% | 799.991,00 |
| 05.12.2025 | 5,58 | 5,59 | 5,51 | 5,58 | 0,27% | 797.240,00 |
| 04.12.2025 | 5,59 | 5,65 | 5,54 | 5,56 | 1,00% | 913.160,00 |
| 03.12.2025 | 5,53 | 5,57 | 5,49 | 5,51 | -0,54% | 882.328,00 |
| 02.12.2025 | 5,61 | 5,61 | 5,52 | 5,54 | -1,34% | 753.974,00 |
| 01.12.2025 | 5,74 | 5,74 | 5,56 | 5,61 | -2,86% | 718.424,00 |
| 28.11.2025 | 5,69 | 5,80 | 5,61 | 5,78 | 1,67% | 672.960,00 |
| 27.11.2025 | 5,64 | 5,76 | 5,59 | 5,68 | 0,53% | 551.035,00 |
| 26.11.2025 | 5,62 | 5,80 | 5,59 | 5,65 | 1,62% | 1.369.854,00 |
| 25.11.2025 | 5,53 | 5,58 | 5,43 | 5,56 | 1,09% | 1.038.392,00 |
| 24.11.2025 | 5,47 | 5,56 | 5,44 | 5,50 | 1,95% | 1.562.697,00 |
| 21.11.2025 | 5,43 | 5,56 | 5,38 | 5,40 | -2,00% | 1.543.804,00 |
| 20.11.2025 | 5,65 | 5,65 | 5,51 | 5,51 | -1,96% | 713.954,00 |
| 19.11.2025 | 5,57 | 5,67 | 5,52 | 5,62 | 0,90% | 986.593,00 |
| 18.11.2025 | 5,66 | 5,70 | 5,56 | 5,57 | -3,30% | 1.531.261,00 |
| 17.11.2025 | 5,87 | 5,89 | 5,76 | 5,76 | -2,04% | 822.645,00 |
| 14.11.2025 | 5,91 | 5,95 | 5,75 | 5,88 | -1,59% | 1.100.982,00 |
| 13.11.2025 | 5,95 | 6,06 | 5,92 | 5,97 | 1,02% | 614.245,00 |
| 12.11.2025 | 6,04 | 6,08 | 5,91 | 5,91 | -1,42% | 1.148.587,00 |
| 11.11.2025 | 5,98 | 6,04 | 5,94 | 6,00 | 0,33% | 743.452,00 |
| 10.11.2025 | 5,99 | 6,12 | 5,97 | 5,98 | 2,40% | 1.417.039,00 |
| 07.11.2025 | 6,02 | 6,03 | 5,83 | 5,84 | -2,34% | 1.212.045,00 |
| 06.11.2025 | 5,98 | 6,17 | 5,94 | 5,98 | 0,25% | 1.184.574,00 |
| 05.11.2025 | 5,94 | 6,09 | 5,90 | 5,96 | -1,81% | 2.190.331,00 |
| 04.11.2025 | 6,11 | 6,17 | 6,06 | 6,07 | -2,57% | 1.237.998,00 |
| 03.11.2025 | 6,43 | 6,43 | 6,23 | 6,23 | -2,20% | 904.566,00 |
| 31.10.2025 | 6,36 | 6,40 | 6,21 | 6,37 | 0,47% | 1.324.285,00 |
| 30.10.2025 | 6,52 | 6,56 | 6,34 | 6,34 | -2,01% | 1.189.871,00 |
| 29.10.2025 | 6,43 | 6,58 | 6,43 | 6,47 | 0,00% | 1.019.846,00 |
| 28.10.2025 | 6,51 | 6,59 | 6,45 | 6,47 | -1,07% | 1.325.632,00 |
| 27.10.2025 | 6,72 | 6,74 | 6,51 | 6,54 | -1,28% | 1.997.192,00 |
| 24.10.2025 | 6,50 | 6,76 | 6,42 | 6,63 | 0,30% | 2.598.811,00 |
| 23.10.2025 | 6,64 | 6,73 | 6,38 | 6,61 | -0,60% | 4.444.361,00 |
| 22.10.2025 | 7,00 | 7,15 | 6,41 | 6,65 | -21,64% | 10.984.031,00 |
| 21.10.2025 | 8,48 | 8,57 | 8,41 | 8,48 | -0,41% | 510.959,00 |
| 20.10.2025 | 8,26 | 8,52 | 8,23 | 8,52 | 3,78% | 511.777,00 |
| 17.10.2025 | 8,23 | 8,24 | 8,02 | 8,21 | -1,38% | 715.630,00 |