8,815€
-0,09%
Echtzeit-Aktienkurs TEAMVIEWER SE INH O.N.
Bid:
Ask:
Aktienkurse zur TEAMVIEWER SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 8,87 | 9,11 | 8,81 | 8,83 | 0,06% | 36.007,00 |
| 12.09.2025 | 8,77 | 8,88 | 8,73 | 8,82 | -0,31% | 6.489,00 |
| 11.09.2025 | 8,90 | 8,94 | 8,66 | 8,85 | -1,61% | 63.321,00 |
| 10.09.2025 | 9,13 | 9,16 | 9,00 | 9,00 | -1,91% | 12.177,00 |
| 09.09.2025 | 9,26 | 9,28 | 9,11 | 9,17 | -1,24% | 5.174,00 |
| 08.09.2025 | 9,26 | 9,34 | 9,22 | 9,29 | 0,49% | 8.716,00 |
| 05.09.2025 | 9,09 | 9,26 | 8,90 | 9,24 | 1,71% | 111.320,00 |
| 04.09.2025 | 9,35 | 9,73 | 9,00 | 9,09 | -3,07% | 283.786,00 |
| 03.09.2025 | 9,92 | 9,99 | 9,24 | 9,37 | -5,38% | 38.497,00 |
| 02.09.2025 | 10,12 | 10,33 | 9,64 | 9,91 | -2,32% | 66.923,00 |
| 01.09.2025 | 9,09 | 10,31 | 9,09 | 10,14 | 11,52% | 78.086,00 |
| 29.08.2025 | 9,13 | 9,19 | 9,06 | 9,09 | -0,38% | 3.741,00 |
| 28.08.2025 | 9,03 | 9,21 | 9,03 | 9,13 | 1,05% | 5.688,00 |
| 27.08.2025 | 9,06 | 9,09 | 8,96 | 9,03 | -0,28% | 3.720,00 |
| 26.08.2025 | 9,19 | 9,19 | 8,93 | 9,06 | -1,47% | 16.119,00 |
| 25.08.2025 | 9,04 | 9,29 | 8,99 | 9,19 | 1,49% | 7.107,00 |
| 22.08.2025 | 8,97 | 9,07 | 8,94 | 9,06 | 1,03% | 14.355,00 |
| 21.08.2025 | 9,00 | 9,03 | 8,83 | 8,97 | -0,36% | 18.557,00 |
| 20.08.2025 | 9,05 | 9,06 | 8,89 | 9,00 | -0,80% | 14.888,00 |
| 19.08.2025 | 9,18 | 9,24 | 9,07 | 9,07 | -1,17% | 1.877,00 |
| 18.08.2025 | 9,13 | 9,22 | 9,06 | 9,18 | 0,60% | 6.793,00 |
| 15.08.2025 | 9,17 | 9,20 | 9,04 | 9,12 | -0,08% | 8.215,00 |
| 14.08.2025 | 9,00 | 9,20 | 8,97 | 9,13 | 1,33% | 9.022,00 |
| 13.08.2025 | 8,94 | 9,01 | 8,90 | 9,01 | 0,78% | 4.788,00 |
| 12.08.2025 | 9,17 | 9,22 | 8,79 | 8,94 | -2,51% | 33.323,00 |
| 11.08.2025 | 9,24 | 9,28 | 9,09 | 9,17 | -0,62% | 14.969,00 |
| 08.08.2025 | 9,22 | 9,27 | 9,16 | 9,23 | 0,22% | 12.738,00 |
| 07.08.2025 | 9,01 | 9,30 | 8,99 | 9,21 | 2,11% | 43.449,00 |
| 06.08.2025 | 9,13 | 9,19 | 8,97 | 9,02 | -1,02% | 6.716,00 |
| 05.08.2025 | 8,92 | 9,17 | 8,85 | 9,11 | 2,16% | 13.774,00 |
| 04.08.2025 | 8,82 | 9,15 | 8,82 | 8,92 | 0,71% | 39.657,00 |
| 01.08.2025 | 9,06 | 9,08 | 8,70 | 8,86 | -2,40% | 78.157,00 |
| 31.07.2025 | 9,35 | 9,51 | 9,01 | 9,07 | -4,20% | 53.256,00 |
| 30.07.2025 | 9,76 | 9,87 | 9,32 | 9,47 | -3,02% | 130.089,00 |
| 29.07.2025 | 9,39 | 10,25 | 9,39 | 9,77 | 4,10% | 132.137,00 |
| 28.07.2025 | 9,45 | 9,48 | 9,23 | 9,38 | -0,64% | 49.118,00 |
| 25.07.2025 | 9,63 | 9,71 | 9,34 | 9,44 | -1,95% | 30.594,00 |
| 24.07.2025 | 9,68 | 9,71 | 9,54 | 9,63 | -0,49% | 15.546,00 |
| 23.07.2025 | 9,59 | 9,71 | 9,44 | 9,68 | 1,34% | 31.329,00 |
| 22.07.2025 | 9,53 | 9,59 | 9,41 | 9,55 | 0,16% | 19.032,00 |
| 21.07.2025 | 9,61 | 9,65 | 9,45 | 9,53 | -0,83% | 20.150,00 |
| 18.07.2025 | 9,53 | 9,77 | 9,50 | 9,61 | 0,89% | 14.904,00 |
| 17.07.2025 | 9,46 | 9,57 | 9,44 | 9,53 | 0,82% | 28.467,00 |
| 16.07.2025 | 9,50 | 9,52 | 9,38 | 9,45 | -0,58% | 10.712,00 |
| 15.07.2025 | 9,48 | 9,58 | 9,42 | 9,51 | 0,32% | 3.887,00 |
| 14.07.2025 | 9,55 | 9,56 | 9,36 | 9,48 | -0,84% | 17.761,00 |
| 11.07.2025 | 9,72 | 9,73 | 9,53 | 9,56 | -1,70% | 10.892,00 |
| 10.07.2025 | 9,82 | 9,87 | 9,65 | 9,72 | -0,87% | 14.341,00 |
| 09.07.2025 | 9,76 | 9,91 | 9,71 | 9,81 | 0,67% | 5.182,00 |
| 08.07.2025 | 9,56 | 9,77 | 9,53 | 9,74 | 1,83% | 9.585,00 |
| 07.07.2025 | 9,65 | 9,72 | 9,44 | 9,57 | -0,83% | 7.088,00 |
| 04.07.2025 | 9,69 | 9,87 | 9,53 | 9,65 | -0,39% | 30.796,00 |
| 03.07.2025 | 9,50 | 9,73 | 0,00 | 9,68 | 1,71% | 19.383,00 |
| 02.07.2025 | 9,55 | 9,57 | 9,32 | 9,52 | -0,24% | 7.915,00 |
| 01.07.2025 | 9,57 | 9,65 | 9,39 | 9,54 | -0,37% | - |
| 30.06.2025 | 9,69 | 9,77 | 0,00 | 9,58 | -1,03% | 420,00 |
| 27.06.2025 | 9,62 | 9,71 | 9,54 | 9,68 | 0,60% | - |
| 26.06.2025 | 9,58 | 9,66 | 9,48 | 9,62 | 0,47% | - |
| 25.06.2025 | 9,80 | 9,85 | 9,52 | 9,58 | -2,30% | - |
| 24.06.2025 | 9,38 | 9,80 | 9,38 | 9,80 | 5,32% | 20.730,00 |
| 23.06.2025 | 9,35 | 9,44 | 9,11 | 9,31 | -0,61% | 34.671,00 |
| 20.06.2025 | 9,36 | 9,52 | 9,30 | 9,36 | 0,00% | 25.865,00 |
| 19.06.2025 | 9,55 | 9,57 | 9,31 | 9,36 | -1,91% | 10.523,00 |
| 18.06.2025 | 10,00 | 10,06 | 9,49 | 9,55 | -4,38% | 38.356,00 |
| 17.06.2025 | 10,04 | 10,10 | 9,91 | 9,98 | -1,31% | 7.402,00 |
| 16.06.2025 | 10,03 | 10,17 | 9,98 | 10,12 | 0,90% | 1.338,00 |
| 13.06.2025 | 10,23 | 10,32 | 10,02 | 10,03 | -2,86% | 23.801,00 |
| 12.06.2025 | 10,44 | 10,45 | 10,26 | 10,32 | -1,20% | 17.966,00 |
| 11.06.2025 | 10,58 | 10,67 | 10,45 | 10,45 | -1,28% | 8.705,00 |
| 10.06.2025 | 10,65 | 10,70 | 10,57 | 10,58 | -0,61% | 6.919,00 |
| 09.06.2025 | 10,54 | 10,71 | 10,44 | 10,65 | 1,09% | 10.443,00 |
| 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 |