10,558€
-0,45%
Echtzeit-Aktienkurs TEAMVIEWER SE INH O.N.
Bid:
Ask:
Aktienkurse zur TEAMVIEWER SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 10,61 | 10,66 | 10,46 | 10,54 | -0,61% | 389.179,00 |
| 16.01.2025 | 10,65 | 10,71 | 10,55 | 10,61 | -0,14% | 320.623,00 |
| 15.01.2025 | 10,47 | 10,67 | 10,37 | 10,62 | 2,31% | 457.148,00 |
| 14.01.2025 | 10,36 | 10,47 | 10,30 | 10,38 | 0,00% | 731.723,00 |
| 13.01.2025 | 10,34 | 10,44 | 10,22 | 10,38 | 0,83% | 412.208,00 |
| 10.01.2025 | 10,20 | 10,35 | 10,16 | 10,30 | 0,68% | 432.147,00 |
| 09.01.2025 | 10,50 | 10,70 | 10,23 | 10,23 | -1,54% | 527.930,00 |
| 08.01.2025 | 10,75 | 10,96 | 10,39 | 10,39 | 8,52% | 1.693.790,00 |
| 07.01.2025 | 9,64 | 9,64 | 9,47 | 9,57 | 0,04% | 451.211,00 |
| 06.01.2025 | 9,50 | 9,71 | 9,44 | 9,57 | 1,18% | 428.518,00 |
| 03.01.2025 | 9,76 | 9,76 | 9,42 | 9,45 | -2,48% | 301.208,00 |
| 02.01.2025 | 9,51 | 9,78 | 9,49 | 9,69 | 1,57% | 339.715,00 |
| 30.12.2024 | 9,55 | 9,56 | 9,46 | 9,54 | -0,60% | 342.467,00 |
| 27.12.2024 | 9,50 | 9,72 | 9,46 | 9,60 | 1,39% | 447.277,00 |
| 23.12.2024 | 9,18 | 9,47 | 9,11 | 9,47 | 2,60% | 646.785,00 |
| 20.12.2024 | 9,12 | 9,27 | 8,93 | 9,23 | -2,53% | 2.012.410,00 |
| 19.12.2024 | 9,60 | 9,70 | 9,45 | 9,47 | -3,92% | 808.519,00 |
| 18.12.2024 | 10,15 | 10,16 | 9,76 | 9,86 | -2,80% | 726.729,00 |
| 17.12.2024 | 10,11 | 10,14 | 10,00 | 10,14 | -0,29% | 672.933,00 |
| 16.12.2024 | 10,26 | 10,35 | 10,16 | 10,17 | 0,89% | 756.914,00 |
| 13.12.2024 | 10,89 | 11,03 | 10,08 | 10,08 | -9,52% | 2.141.053,00 |
| 12.12.2024 | 11,14 | 11,22 | 10,95 | 11,14 | 0,09% | 590.430,00 |
| 11.12.2024 | 11,11 | 11,22 | 10,85 | 11,13 | 1,09% | 886.660,00 |
| 10.12.2024 | 12,08 | 12,17 | 10,83 | 11,01 | -12,17% | 2.920.222,00 |
| 09.12.2024 | 12,65 | 12,67 | 12,46 | 12,54 | -0,12% | 302.256,00 |
| 06.12.2024 | 12,29 | 12,60 | 12,29 | 12,55 | 1,70% | 513.916,00 |
| 05.12.2024 | 12,16 | 12,34 | 12,12 | 12,34 | 1,15% | 485.604,00 |
| 04.12.2024 | 11,85 | 12,20 | 11,85 | 12,20 | 2,82% | 501.058,00 |
| 03.12.2024 | 11,65 | 11,88 | 11,65 | 11,87 | 1,67% | 313.827,00 |
| 02.12.2024 | 11,52 | 11,69 | 11,44 | 11,67 | 1,04% | 274.208,00 |
| 29.11.2024 | 11,38 | 11,55 | 11,37 | 11,55 | 1,23% | 156.726,00 |
| 28.11.2024 | 11,42 | 11,54 | 11,38 | 11,41 | 0,04% | 107.785,00 |
| 27.11.2024 | 11,62 | 11,62 | 11,30 | 11,41 | -1,34% | 203.928,00 |
| 26.11.2024 | 11,61 | 11,68 | 11,53 | 11,56 | -0,69% | 235.817,00 |
| 25.11.2024 | 11,59 | 11,73 | 11,52 | 11,64 | 0,39% | 412.024,00 |
| 22.11.2024 | 11,54 | 11,65 | 11,51 | 11,60 | 0,39% | 251.777,00 |
| 21.11.2024 | 11,75 | 11,80 | 11,47 | 11,55 | -1,79% | - |
| 20.11.2024 | 11,65 | 11,90 | 11,64 | 11,76 | 3,34% | 504.481,00 |
| 19.11.2024 | 11,50 | 11,64 | 11,19 | 11,38 | -1,90% | 365.659,00 |
| 18.11.2024 | 11,96 | 12,02 | 11,57 | 11,60 | -3,37% | 344.212,00 |
| 15.11.2024 | 11,80 | 12,05 | 11,74 | 12,01 | 1,57% | 492.235,00 |
| 14.11.2024 | 11,74 | 11,91 | 11,71 | 11,82 | 1,11% | 402.047,00 |
| 13.11.2024 | 11,47 | 11,71 | 11,47 | 11,69 | 1,65% | 423.236,00 |
| 12.11.2024 | 11,37 | 11,64 | 11,29 | 11,50 | 0,74% | 472.691,00 |
| 11.11.2024 | 11,72 | 11,81 | 11,42 | 11,42 | -2,23% | 383.075,00 |
| 08.11.2024 | 11,32 | 11,84 | 11,32 | 11,68 | 4,47% | 758.502,00 |
| 07.11.2024 | 11,47 | 11,63 | 11,11 | 11,18 | -4,36% | 1.234.724,00 |
| 06.11.2024 | 13,60 | 13,60 | 11,29 | 11,69 | -12,96% | 2.716.530,00 |
| 05.11.2024 | 13,24 | 13,53 | 13,21 | 13,43 | 1,17% | 359.451,00 |
| 04.11.2024 | 13,32 | 13,34 | 13,14 | 13,27 | -0,67% | 307.412,00 |
| 01.11.2024 | 13,25 | 13,37 | 13,19 | 13,36 | 0,56% | 209.665,00 |
| 31.10.2024 | 13,35 | 13,37 | 13,12 | 13,29 | -0,97% | 413.733,00 |
| 30.10.2024 | 13,39 | 13,51 | 13,29 | 13,42 | 0,45% | 332.338,00 |
| 29.10.2024 | 13,63 | 13,64 | 13,26 | 13,36 | -1,95% | 330.076,00 |
| 28.10.2024 | 13,57 | 13,62 | 13,47 | 13,62 | 0,52% | 310.455,00 |
| 25.10.2024 | 13,42 | 13,64 | 13,40 | 13,55 | 0,89% | 275.308,00 |
| 24.10.2024 | 13,58 | 13,63 | 13,30 | 13,43 | -1,10% | 439.418,00 |
| 23.10.2024 | 13,52 | 13,60 | 13,33 | 13,58 | 1,49% | 520.322,00 |
| 22.10.2024 | 13,30 | 13,38 | 13,17 | 13,38 | 1,67% | 512.252,00 |
| 21.10.2024 | 12,52 | 13,16 | 12,52 | 13,16 | 5,15% | 572.527,00 |
| 18.10.2024 | 12,35 | 12,58 | 12,32 | 12,52 | 1,38% | 1.124.280,00 |
| 17.10.2024 | 12,42 | 12,51 | 12,28 | 12,35 | 0,45% | 359.479,00 |
| 16.10.2024 | 12,05 | 12,39 | 12,05 | 12,29 | 1,78% | 456.152,00 |
| 15.10.2024 | 11,80 | 12,19 | 11,80 | 12,08 | 2,85% | 455.289,00 |
| 14.10.2024 | 11,64 | 11,81 | 11,64 | 11,74 | 0,82% | 172.730,00 |
| 11.10.2024 | 11,55 | 11,69 | 11,55 | 11,65 | 0,52% | 122.971,00 |
| 10.10.2024 | 11,70 | 11,70 | 11,55 | 11,59 | -0,94% | 204.617,00 |
| 09.10.2024 | 11,54 | 11,72 | 11,53 | 11,70 | 0,78% | 197.126,00 |
| 08.10.2024 | 11,60 | 11,75 | 11,58 | 11,61 | -1,28% | 297.079,00 |
| 07.10.2024 | 11,88 | 11,95 | 11,72 | 11,76 | -1,09% | 181.771,00 |
| 04.10.2024 | 11,68 | 11,99 | 11,68 | 11,89 | 0,81% | 263.180,00 |
| 03.10.2024 | 11,62 | 11,79 | 11,43 | 11,79 | 0,99% | 465.281,00 |
| 02.10.2024 | 11,63 | 11,74 | 11,52 | 11,68 | 0,65% | 457.689,00 |
| 01.10.2024 | 11,55 | 11,84 | 11,42 | 11,60 | 1,58% | 673.535,00 |
| 30.09.2024 | 11,37 | 11,43 | 11,31 | 11,42 | 0,22% | 544.045,00 |
| 27.09.2024 | 11,38 | 11,48 | 11,20 | 11,40 | 1,11% | 502.718,00 |
| 26.09.2024 | 11,20 | 11,64 | 11,19 | 11,27 | 0,67% | 948.184,00 |
| 25.09.2024 | 11,71 | 11,72 | 11,20 | 11,20 | -4,93% | 672.694,00 |
| 24.09.2024 | 11,88 | 11,92 | 11,71 | 11,78 | 0,04% | 216.160,00 |
| 23.09.2024 | 11,76 | 11,84 | 11,68 | 11,77 | 0,26% | 220.289,00 |
| 20.09.2024 | 11,83 | 11,86 | 11,66 | 11,74 | -1,22% | 444.020,00 |
| 19.09.2024 | 11,84 | 11,93 | 11,79 | 11,89 | 1,19% | 353.112,00 |
| 18.09.2024 | 11,77 | 11,88 | 11,70 | 11,75 | -0,13% | 241.375,00 |
| 17.09.2024 | 11,69 | 11,91 | 11,69 | 11,76 | 1,51% | 343.015,00 |
| 16.09.2024 | 11,78 | 11,78 | 11,55 | 11,59 | -1,53% | 241.762,00 |
| 13.09.2024 | 11,70 | 11,80 | 11,70 | 11,77 | 0,81% | 198.428,00 |
| 12.09.2024 | 11,79 | 11,91 | 11,63 | 11,67 | 2,82% | 384.894,00 |
| 11.09.2024 | 11,40 | 11,47 | 11,26 | 11,35 | -0,53% | 186.222,00 |
| 10.09.2024 | 11,37 | 11,51 | 11,37 | 11,41 | 0,00% | 147.957,00 |
| 09.09.2024 | 11,45 | 11,53 | 11,38 | 11,41 | -0,22% | 256.462,00 |
| 06.09.2024 | 11,58 | 11,72 | 11,44 | 11,44 | -1,34% | 336.983,00 |
| 05.09.2024 | 11,92 | 11,99 | 11,29 | 11,59 | -3,58% | 1.002.509,00 |
| 04.09.2024 | 11,97 | 12,14 | 11,85 | 12,02 | -1,31% | 338.113,00 |
| 03.09.2024 | 12,38 | 12,50 | 12,18 | 12,18 | -2,33% | 210.821,00 |
| 02.09.2024 | 12,47 | 12,55 | 12,29 | 12,47 | -0,08% | 209.873,00 |
| 30.08.2024 | 12,57 | 12,62 | 12,45 | 12,48 | -0,56% | 266.809,00 |
| 29.08.2024 | 12,33 | 12,67 | 12,27 | 12,55 | 2,24% | 373.790,00 |
| 28.08.2024 | 12,38 | 12,47 | 12,26 | 12,28 | -0,85% | 251.505,00 |
| 27.08.2024 | 12,22 | 12,59 | 12,22 | 12,38 | 1,02% | 454.182,00 |
| 26.08.2024 | 12,14 | 12,38 | 12,09 | 12,26 | 0,99% | 241.416,00 |