10,540€
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 | 10,40 | 10,63 | 10,33 | 10,53 | 1,35% | 19.360,00 |
| 05.06.2025 | 10,50 | 10,54 | 10,32 | 10,39 | -0,95% | 19.000,00 |
| 04.06.2025 | 10,42 | 10,55 | 10,40 | 10,49 | 0,91% | 9.990,00 |
| 03.06.2025 | 10,40 | 10,56 | 10,25 | 10,40 | -0,05% | 8.312,00 |
| 02.06.2025 | 10,24 | 10,46 | 10,09 | 10,40 | 1,12% | 6.205,00 |
| 30.05.2025 | 10,44 | 10,45 | 10,17 | 10,29 | -1,44% | 10.190,00 |
| 29.05.2025 | 10,46 | 10,62 | 10,31 | 10,44 | -0,29% | 9.687,00 |
| 28.05.2025 | 10,74 | 10,80 | 10,41 | 10,47 | -2,61% | 5.974,00 |
| 27.05.2025 | 10,53 | 10,80 | 10,44 | 10,75 | 1,94% | 15.088,00 |
| 26.05.2025 | 10,32 | 10,61 | 10,32 | 10,54 | 1,69% | 44.229,00 |
| 23.05.2025 | 10,44 | 10,49 | 10,11 | 10,37 | -1,19% | 25.634,00 |
| 22.05.2025 | 10,47 | 10,58 | 10,32 | 10,49 | -0,10% | 25.986,00 |
| 21.05.2025 | 10,54 | 10,63 | 10,47 | 10,50 | -0,80% | 14.730,00 |
| 20.05.2025 | 10,65 | 10,69 | 10,52 | 10,59 | -0,94% | 9.539,00 |
| 19.05.2025 | 10,62 | 10,77 | 10,51 | 10,69 | -0,19% | 12.913,00 |
| 16.05.2025 | 10,80 | 10,96 | 10,66 | 10,71 | -0,88% | 20.029,00 |
| 15.05.2025 | 10,89 | 10,93 | 10,73 | 10,80 | -0,78% | 7.026,00 |
| 14.05.2025 | 11,19 | 11,23 | 10,87 | 10,89 | -2,81% | 7.633,00 |
| 13.05.2025 | 11,02 | 11,32 | 10,94 | 11,20 | 0,95% | 3.640,00 |
| 12.05.2025 | 11,05 | 11,23 | 10,95 | 11,10 | 0,41% | 8.057,00 |
| 09.05.2025 | 10,99 | 11,07 | 10,84 | 11,05 | 0,73% | 9.461,00 |
| 08.05.2025 | 11,05 | 11,14 | 10,76 | 10,97 | -0,77% | 65.965,00 |
| 07.05.2025 | 11,41 | 11,55 | 10,84 | 11,06 | -3,37% | 47.313,00 |
| 06.05.2025 | 13,39 | 13,41 | 11,15 | 11,44 | -14,69% | 121.626,00 |
| 05.05.2025 | 13,25 | 13,54 | 13,20 | 13,41 | 1,25% | 9.942,00 |
| 02.05.2025 | 13,41 | 13,56 | 13,16 | 13,25 | -1,27% | 6.467,00 |
| 30.04.2025 | 13,14 | 13,45 | 13,14 | 13,42 | 1,86% | 4.959,00 |
| 29.04.2025 | 12,93 | 13,20 | 12,88 | 13,17 | 1,90% | 1.504,00 |
| 28.04.2025 | 12,90 | 12,98 | 12,85 | 12,93 | 0,00% | 1.146,00 |
| 25.04.2025 | 12,76 | 12,93 | 12,73 | 12,93 | 1,29% | 573,00 |
| 24.04.2025 | 12,47 | 12,81 | 12,37 | 12,76 | 2,45% | 7.240,00 |
| 23.04.2025 | 12,45 | 12,81 | 12,44 | 12,46 | 0,08% | 3.455,00 |
| 22.04.2025 | 12,56 | 12,56 | 12,33 | 12,45 | -0,88% | 202,00 |
| 17.04.2025 | 12,52 | 12,70 | 12,49 | 12,56 | 1,05% | 2.167,00 |
| 16.04.2025 | 12,23 | 12,56 | 12,12 | 12,43 | 1,22% | 6.920,00 |
| 15.04.2025 | 12,00 | 12,38 | 11,96 | 12,28 | 2,63% | 2.250,00 |
| 14.04.2025 | 11,98 | 12,04 | 11,86 | 11,96 | 0,08% | 1.010,00 |
| 11.04.2025 | 11,81 | 11,97 | 11,48 | 11,95 | 1,40% | 927,00 |
| 10.04.2025 | 11,92 | 12,09 | 11,49 | 11,79 | -1,42% | 2.955,00 |
| 09.04.2025 | 10,98 | 12,09 | 10,84 | 11,96 | 8,19% | 3.650,00 |
| 08.04.2025 | 11,08 | 11,56 | 10,90 | 11,05 | -0,18% | 830,00 |
| 07.04.2025 | 11,40 | 11,42 | 10,20 | 11,07 | -3,11% | 5.714,00 |
| 04.04.2025 | 11,71 | 11,86 | 11,02 | 11,43 | -2,39% | 3.168,00 |
| 03.04.2025 | 12,16 | 12,27 | 11,67 | 11,71 | -5,43% | 6.645,00 |
| 02.04.2025 | 12,25 | 12,39 | 12,07 | 12,38 | 0,94% | 700,00 |
| 01.04.2025 | 12,01 | 12,39 | 11,99 | 12,26 | 1,93% | 1.543,00 |
| 31.03.2025 | 12,16 | 12,16 | 11,73 | 12,03 | -1,15% | 7.590,00 |
| 28.03.2025 | 12,54 | 12,54 | 12,15 | 12,17 | -2,93% | 2.757,00 |
| 27.03.2025 | 12,73 | 12,75 | 12,36 | 12,54 | -1,88% | 3.465,00 |
| 26.03.2025 | 12,64 | 12,95 | 12,62 | 12,78 | 1,13% | 3.255,00 |
| 25.03.2025 | 12,58 | 12,85 | 12,43 | 12,64 | 0,48% | 2.079,00 |
| 24.03.2025 | 12,38 | 12,61 | 12,38 | 12,58 | 1,60% | 5.695,00 |
| 21.03.2025 | 12,44 | 12,48 | 12,21 | 12,38 | -0,46% | 3.700,00 |
| 20.03.2025 | 12,94 | 12,94 | 12,24 | 12,44 | -3,87% | 7.369,00 |
| 19.03.2025 | 13,03 | 13,15 | 12,76 | 12,94 | -0,67% | 9.485,00 |
| 18.03.2025 | 12,67 | 13,06 | 12,63 | 13,02 | 2,78% | 10.755,00 |
| 17.03.2025 | 12,59 | 12,76 | 12,56 | 12,67 | 0,34% | 2.054,00 |
| 14.03.2025 | 12,50 | 12,73 | 12,34 | 12,63 | 1,63% | 5.210,00 |
| 13.03.2025 | 12,88 | 12,92 | 12,34 | 12,43 | -3,78% | 6.695,00 |
| 12.03.2025 | 12,55 | 13,04 | 12,54 | 12,91 | 3,34% | 13.106,00 |
| 11.03.2025 | 12,30 | 12,61 | 12,26 | 12,50 | 1,83% | 9.700,00 |
| 10.03.2025 | 12,62 | 12,62 | 12,26 | 12,27 | -2,62% | 2.041,00 |
| 07.03.2025 | 12,83 | 12,86 | 12,34 | 12,60 | -1,77% | 7.358,00 |
| 06.03.2025 | 12,62 | 12,98 | 12,56 | 12,83 | 2,01% | 7.077,00 |
| 05.03.2025 | 11,80 | 12,68 | 11,79 | 12,58 | 6,01% | 12.151,00 |
| 04.03.2025 | 12,08 | 12,08 | 11,70 | 11,86 | -1,82% | 4.674,00 |
| 03.03.2025 | 11,95 | 12,25 | 11,79 | 12,08 | 1,34% | 602,00 |
| 28.02.2025 | 12,07 | 12,09 | 11,83 | 11,92 | -1,53% | 3.680,00 |
| 27.02.2025 | 12,23 | 12,24 | 11,99 | 12,11 | -0,86% | 6.128,00 |
| 26.02.2025 | 12,38 | 12,45 | 12,15 | 12,21 | -1,47% | 10.443,00 |
| 25.02.2025 | 12,57 | 12,62 | 12,29 | 12,40 | -1,37% | 7.441,00 |
| 24.02.2025 | 12,70 | 12,98 | 12,53 | 12,57 | 0,52% | 3.850,00 |
| 21.02.2025 | 12,36 | 12,73 | 12,36 | 12,50 | 1,15% | 6.170,00 |
| 20.02.2025 | 12,67 | 12,76 | 12,35 | 12,36 | -2,47% | 5.934,00 |
| 19.02.2025 | 12,86 | 13,02 | 12,65 | 12,67 | -1,44% | 5.487,00 |
| 18.02.2025 | 12,77 | 12,96 | 12,62 | 12,86 | 0,69% | 14.913,00 |
| 17.02.2025 | 12,58 | 12,88 | 12,52 | 12,77 | 1,49% | 8.230,00 |
| 14.02.2025 | 12,46 | 12,71 | 12,41 | 12,58 | 0,92% | 5.014,00 |
| 13.02.2025 | 12,33 | 12,79 | 12,33 | 12,47 | 1,09% | 15.388,00 |
| 12.02.2025 | 11,80 | 12,90 | 11,79 | 12,33 | 4,25% | 24.224,00 |
| 11.02.2025 | 11,55 | 11,87 | 11,49 | 11,83 | 2,49% | 3.850,00 |
| 10.02.2025 | 11,50 | 11,58 | 11,48 | 11,54 | 0,46% | 500,00 |
| 07.02.2025 | 11,57 | 11,69 | 11,47 | 11,49 | -0,69% | 901,00 |
| 06.02.2025 | 11,61 | 11,75 | 11,51 | 11,57 | -0,39% | 3.119,00 |
| 05.02.2025 | 11,53 | 11,63 | 11,49 | 11,62 | 0,74% | 1.885,00 |
| 04.02.2025 | 11,43 | 11,76 | 11,37 | 11,53 | 0,87% | 4.880,00 |
| 03.02.2025 | 11,12 | 11,55 | 10,96 | 11,43 | 1,20% | 7.987,00 |
| 31.01.2025 | 11,59 | 11,64 | 11,26 | 11,30 | -2,50% | 6.427,00 |
| 30.01.2025 | 11,50 | 11,69 | 11,48 | 11,59 | 0,85% | 937,00 |
| 29.01.2025 | 11,35 | 11,60 | 11,30 | 11,49 | 1,23% | 6.019,00 |
| 28.01.2025 | 11,12 | 11,49 | 11,07 | 11,35 | 1,93% | 10.741,00 |
| 27.01.2025 | 11,07 | 11,20 | 10,93 | 11,13 | 0,54% | 5.598,00 |
| 24.01.2025 | 10,77 | 11,11 | 10,76 | 11,07 | 2,83% | 14.376,00 |
| 23.01.2025 | 10,73 | 10,80 | 10,58 | 10,77 | 0,37% | 7.046,00 |
| 22.01.2025 | 10,67 | 10,81 | 10,62 | 10,73 | 0,56% | 1.710,00 |
| 21.01.2025 | 10,51 | 10,68 | 10,49 | 10,67 | 0,95% | 4.962,00 |
| 20.01.2025 | 10,56 | 10,65 | 10,50 | 10,57 | 0,07% | 1.982,00 |
| 17.01.2025 | 10,56 | 10,65 | 10,45 | 10,56 | 0,02% | 11.899,00 |
| 16.01.2025 | 10,64 | 10,71 | 10,55 | 10,56 | -0,73% | 2.184,00 |
| 15.01.2025 | 10,37 | 10,68 | 10,36 | 10,64 | 2,56% | 5.307,00 |