10,665€
0,92%
Echtzeit-Aktienkurs TEAMVIEWER SE INH O.N.
Bid:
Ask:
Aktienkurse zur TEAMVIEWER SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 10,39 | 10,47 | 10,30 | 10,37 | -0,14% | 3.088,00 |
| 13.01.2025 | 10,37 | 10,46 | 10,21 | 10,39 | 0,29% | 1.124,00 |
| 10.01.2025 | 10,26 | 10,36 | 10,16 | 10,36 | 1,07% | 4.546,00 |
| 09.01.2025 | 10,47 | 10,69 | 10,23 | 10,25 | -2,03% | 5.423,00 |
| 08.01.2025 | 9,60 | 10,96 | 9,60 | 10,46 | 8,95% | 48.711,00 |
| 07.01.2025 | 9,54 | 9,67 | 9,47 | 9,60 | 0,62% | 28.258,00 |
| 06.01.2025 | 9,47 | 9,71 | 9,43 | 9,54 | 0,79% | 30.715,00 |
| 03.01.2025 | 9,67 | 9,75 | 9,39 | 9,46 | -2,12% | 30.896,00 |
| 02.01.2025 | 9,49 | 9,78 | 9,49 | 9,67 | 1,96% | 33.830,00 |
| 30.12.2024 | 9,62 | 9,62 | 9,46 | 9,48 | -1,17% | 30.606,00 |
| 27.12.2024 | 9,45 | 9,71 | 9,41 | 9,60 | 1,66% | 9.280,00 |
| 23.12.2024 | 9,19 | 9,47 | 9,11 | 9,44 | 2,81% | 38.464,00 |
| 20.12.2024 | 9,45 | 9,46 | 8,92 | 9,18 | -2,93% | 64.004,00 |
| 19.12.2024 | 9,78 | 9,79 | 9,44 | 9,46 | -3,42% | 33.436,00 |
| 18.12.2024 | 10,14 | 10,17 | 9,73 | 9,79 | -3,46% | 13.192,00 |
| 17.12.2024 | 10,21 | 10,23 | 10,00 | 10,14 | -0,61% | 5.160,00 |
| 16.12.2024 | 10,18 | 10,34 | 10,14 | 10,21 | 0,37% | 15.870,00 |
| 13.12.2024 | 11,13 | 11,13 | 10,03 | 10,17 | -8,61% | 93.145,00 |
| 12.12.2024 | 11,16 | 11,22 | 10,93 | 11,13 | -0,20% | 11.017,00 |
| 11.12.2024 | 11,11 | 11,20 | 10,85 | 11,15 | 0,31% | 50.850,00 |
| 10.12.2024 | 12,45 | 12,45 | 10,84 | 11,11 | -10,69% | 116.710,00 |
| 09.12.2024 | 12,44 | 12,67 | 12,38 | 12,44 | 0,00% | 1.808,00 |
| 06.12.2024 | 12,24 | 12,60 | 12,18 | 12,44 | 1,70% | 6.978,00 |
| 05.12.2024 | 12,19 | 12,35 | 11,87 | 12,24 | 0,41% | 8.775,00 |
| 04.12.2024 | 11,85 | 12,19 | 11,84 | 12,19 | 2,74% | 2.895,00 |
| 03.12.2024 | 11,64 | 11,88 | 11,58 | 11,86 | 1,93% | 4.768,00 |
| 02.12.2024 | 11,48 | 11,69 | 11,45 | 11,64 | 1,06% | 680,00 |
| 29.11.2024 | 11,41 | 11,56 | 11,38 | 11,51 | 0,85% | 750,00 |
| 28.11.2024 | 11,41 | 11,52 | 11,41 | 11,42 | 0,04% | 2.313,00 |
| 27.11.2024 | 11,56 | 11,59 | 11,30 | 11,41 | -1,25% | 6.080,00 |
| 26.11.2024 | 11,64 | 11,68 | 11,53 | 11,56 | -0,82% | 469,00 |
| 25.11.2024 | 11,60 | 11,72 | 11,52 | 11,65 | 0,39% | 10.233,00 |
| 22.11.2024 | 11,58 | 11,65 | 11,51 | 11,61 | 0,26% | 5.708,00 |
| 21.11.2024 | 11,79 | 11,79 | 11,48 | 11,58 | -1,80% | 2.000,00 |
| 20.11.2024 | 11,37 | 11,89 | 11,36 | 11,79 | 3,81% | 16.219,00 |
| 19.11.2024 | 11,60 | 11,65 | 11,21 | 11,36 | -1,99% | 17.934,00 |
| 18.11.2024 | 11,99 | 12,01 | 11,59 | 11,59 | -3,40% | 9.451,00 |
| 15.11.2024 | 11,74 | 12,05 | 11,60 | 11,99 | 2,26% | 12.303,00 |
| 14.11.2024 | 11,67 | 11,91 | 11,65 | 11,73 | 0,47% | 24.378,00 |
| 13.11.2024 | 11,51 | 11,72 | 11,45 | 11,67 | 1,50% | 8.222,00 |
| 12.11.2024 | 11,42 | 11,64 | 11,30 | 11,50 | 0,11% | 24.809,00 |
| 11.11.2024 | 11,68 | 11,81 | 11,41 | 11,49 | -1,61% | 19.067,00 |
| 08.11.2024 | 11,40 | 11,83 | 11,29 | 11,68 | 2,46% | 18.160,00 |
| 07.11.2024 | 11,78 | 11,85 | 11,11 | 11,40 | -3,37% | 24.507,00 |
| 06.11.2024 | 13,43 | 13,95 | 11,28 | 11,79 | -12,71% | 107.142,00 |
| 05.11.2024 | 13,22 | 13,63 | 13,21 | 13,51 | 2,14% | 16.660,00 |
| 04.11.2024 | 13,33 | 13,35 | 13,14 | 13,23 | -0,79% | 4.483,00 |
| 01.11.2024 | 13,30 | 13,38 | 13,20 | 13,33 | 0,28% | 1.392,00 |
| 31.10.2024 | 13,41 | 13,41 | 13,21 | 13,30 | -0,82% | 4.629,00 |
| 30.10.2024 | 13,32 | 13,52 | 13,23 | 13,41 | 0,45% | 30,00 |
| 29.10.2024 | 13,59 | 13,65 | 13,26 | 13,35 | -1,82% | 2.324,00 |
| 28.10.2024 | 13,47 | 13,63 | 13,38 | 13,59 | 1,12% | 3.646,00 |
| 25.10.2024 | 13,44 | 13,64 | 13,38 | 13,44 | -0,02% | 2.115,00 |
| 24.10.2024 | 13,50 | 13,63 | 13,33 | 13,45 | -0,44% | 5.497,00 |
| 23.10.2024 | 13,44 | 13,59 | 13,37 | 13,51 | 0,56% | 8.158,00 |
| 22.10.2024 | 13,29 | 13,45 | 13,17 | 13,43 | 1,02% | 7.078,00 |
| 21.10.2024 | 12,47 | 13,39 | 12,45 | 13,30 | 6,66% | 10.353,00 |
| 18.10.2024 | 12,42 | 12,58 | 12,31 | 12,47 | 0,36% | 9.432,00 |
| 17.10.2024 | 12,32 | 12,51 | 12,29 | 12,42 | 0,69% | 3.089,00 |
| 16.10.2024 | 12,13 | 12,38 | 12,08 | 12,34 | 1,71% | 1.481,00 |
| 15.10.2024 | 11,71 | 12,18 | 11,70 | 12,13 | 3,57% | 3.866,00 |
| 14.10.2024 | 11,72 | 11,80 | 11,64 | 11,71 | 0,00% | 1.210,00 |
| 11.10.2024 | 11,60 | 11,72 | 11,57 | 11,71 | 0,93% | 1.105,00 |
| 10.10.2024 | 11,77 | 11,80 | 11,54 | 11,60 | -1,42% | 1.460,00 |
| 09.10.2024 | 11,57 | 11,78 | 11,54 | 11,77 | 1,60% | 1.924,00 |
| 08.10.2024 | 11,72 | 11,78 | 11,55 | 11,59 | -1,22% | 2.400,00 |
| 07.10.2024 | 11,97 | 11,97 | 11,70 | 11,73 | -1,74% | 1.638,00 |
| 04.10.2024 | 11,59 | 11,98 | 11,57 | 11,94 | 3,20% | 4.699,00 |
| 03.10.2024 | 11,67 | 11,80 | 11,43 | 11,57 | -0,94% | 3.847,00 |
| 02.10.2024 | 11,64 | 11,74 | 11,52 | 11,68 | 0,39% | 1.191,00 |
| 01.10.2024 | 11,50 | 11,82 | 11,42 | 11,63 | 1,13% | 6.080,00 |
| 30.09.2024 | 11,36 | 11,53 | 11,31 | 11,50 | 1,34% | 1.414,00 |
| 27.09.2024 | 11,36 | 11,45 | 11,24 | 11,35 | -0,11% | 3.710,00 |
| 26.09.2024 | 11,31 | 11,64 | 11,20 | 11,36 | 0,38% | 3.328,00 |
| 25.09.2024 | 11,79 | 11,79 | 11,11 | 11,32 | -3,97% | 13.027,00 |
| 24.09.2024 | 11,80 | 11,92 | 11,72 | 11,79 | -0,08% | 590,00 |
| 23.09.2024 | 11,70 | 11,83 | 11,68 | 11,80 | 0,81% | 401,00 |
| 20.09.2024 | 11,82 | 11,86 | 11,66 | 11,70 | -0,97% | 2.799,00 |
| 19.09.2024 | 11,77 | 11,91 | 11,77 | 11,82 | 0,40% | 1.205,00 |
| 18.09.2024 | 11,73 | 11,87 | 11,69 | 11,77 | 0,34% | 1.155,00 |
| 17.09.2024 | 11,65 | 11,92 | 11,62 | 11,73 | 0,75% | 1.895,00 |
| 16.09.2024 | 11,78 | 11,83 | 11,55 | 11,64 | -1,08% | 455,00 |
| 13.09.2024 | 11,70 | 11,81 | 11,68 | 11,77 | 0,56% | 2.000,00 |
| 12.09.2024 | 11,57 | 11,91 | 11,57 | 11,70 | 1,12% | 9.623,00 |
| 11.09.2024 | 11,46 | 11,58 | 11,26 | 11,57 | 1,09% | 2.384,00 |
| 10.09.2024 | 11,48 | 11,51 | 11,35 | 11,45 | -0,37% | 3.727,00 |
| 09.09.2024 | 11,37 | 11,55 | 11,37 | 11,49 | 1,30% | 2.687,00 |
| 06.09.2024 | 11,59 | 11,72 | 11,33 | 11,34 | -2,09% | 4.608,00 |
| 05.09.2024 | 12,00 | 12,01 | 11,30 | 11,59 | -3,48% | 14.894,00 |
| 04.09.2024 | 12,07 | 12,15 | 11,86 | 12,00 | -0,56% | 9.113,00 |
| 03.09.2024 | 12,47 | 12,49 | 12,04 | 12,07 | -3,19% | 8.558,00 |
| 02.09.2024 | 12,49 | 12,55 | 12,29 | 12,47 | -0,16% | 4.231,00 |
| 30.08.2024 | 12,50 | 12,62 | 12,44 | 12,49 | -0,10% | 1.520,00 |
| 29.08.2024 | 12,26 | 12,64 | 12,22 | 12,50 | 2,04% | 1.750,00 |
| 28.08.2024 | 12,36 | 12,49 | 12,22 | 12,25 | -0,87% | 5.686,00 |