5,443€
3,22%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 5,01 | 5,25 | 4,98 | 5,14 | 2,91% | 56.738,00 |
| 04.05.2026 | 4,77 | 5,08 | 4,77 | 4,99 | 5,03% | 62.612,00 |
| 30.04.2026 | 4,74 | 4,84 | 4,69 | 4,75 | 0,04% | 19.202,00 |
| 29.04.2026 | 4,73 | 4,81 | 4,71 | 4,75 | 0,87% | 22.215,00 |
| 28.04.2026 | 4,76 | 4,77 | 4,63 | 4,71 | -1,49% | 40.033,00 |
| 27.04.2026 | 4,75 | 4,81 | 4,69 | 4,78 | 0,70% | 17.433,00 |
| 24.04.2026 | 4,75 | 4,88 | 4,71 | 4,75 | 0,57% | 39.184,00 |
| 23.04.2026 | 4,86 | 4,93 | 4,67 | 4,72 | -4,07% | 44.732,00 |
| 22.04.2026 | 4,96 | 4,98 | 4,85 | 4,92 | 0,35% | 24.743,00 |
| 21.04.2026 | 4,97 | 5,00 | 4,84 | 4,90 | -0,95% | 41.283,00 |
| 20.04.2026 | 5,01 | 5,04 | 4,88 | 4,95 | -3,47% | 53.348,00 |
| 17.04.2026 | 4,84 | 5,31 | 4,81 | 5,13 | 5,93% | 165.407,00 |
| 16.04.2026 | 4,63 | 4,88 | 4,56 | 4,84 | 4,88% | 59.329,00 |
| 15.04.2026 | 4,42 | 4,64 | 4,41 | 4,62 | 4,89% | 47.139,00 |
| 14.04.2026 | 4,31 | 4,50 | 4,31 | 4,40 | 2,33% | 81.474,00 |
| 13.04.2026 | 4,21 | 4,31 | 4,10 | 4,30 | 1,39% | 59.855,00 |
| 10.04.2026 | 4,29 | 4,38 | 4,21 | 4,24 | -1,10% | 83.791,00 |
| 09.04.2026 | 4,42 | 4,42 | 4,24 | 4,29 | -3,25% | 116.646,00 |
| 08.04.2026 | 4,48 | 4,65 | 4,41 | 4,43 | 0,77% | 46.115,00 |
| 07.04.2026 | 4,38 | 4,51 | 4,31 | 4,40 | 0,43% | 81.285,00 |
| 02.04.2026 | 4,33 | 4,41 | 4,29 | 4,38 | -0,61% | 78.761,00 |
| 01.04.2026 | 4,43 | 4,51 | 4,30 | 4,41 | 0,57% | 92.016,00 |
| 31.03.2026 | 4,44 | 4,46 | 4,31 | 4,38 | -0,70% | 90.822,00 |
| 30.03.2026 | 4,38 | 4,45 | 4,31 | 4,41 | 1,26% | 48.904,00 |
| 27.03.2026 | 4,52 | 4,57 | 4,35 | 4,36 | -3,41% | 45.647,00 |
| 26.03.2026 | 4,51 | 4,58 | 4,42 | 4,51 | -0,09% | 23.011,00 |
| 25.03.2026 | 4,39 | 4,57 | 4,38 | 4,52 | 2,45% | 16.969,00 |
| 24.03.2026 | 4,44 | 4,48 | 4,32 | 4,41 | -2,22% | 39.134,00 |
| 23.03.2026 | 4,33 | 4,54 | 4,23 | 4,51 | 3,37% | 173.713,00 |
| 20.03.2026 | 4,48 | 4,54 | 4,33 | 4,36 | -3,37% | 58.276,00 |
| 19.03.2026 | 4,44 | 4,56 | 4,39 | 4,51 | 1,71% | 41.924,00 |
| 18.03.2026 | 4,66 | 4,79 | 4,43 | 4,44 | -3,71% | 64.725,00 |
| 17.03.2026 | 4,45 | 4,74 | 4,43 | 4,61 | 2,77% | 41.404,00 |
| 16.03.2026 | 4,55 | 4,67 | 4,42 | 4,48 | -3,03% | 41.558,00 |
| 13.03.2026 | 4,56 | 4,71 | 4,49 | 4,62 | 1,60% | 48.256,00 |
| 12.03.2026 | 4,49 | 4,67 | 4,46 | 4,55 | 0,49% | 25.731,00 |
| 11.03.2026 | 4,57 | 4,61 | 4,43 | 4,53 | -0,90% | 61.938,00 |
| 10.03.2026 | 4,75 | 4,78 | 4,53 | 4,57 | -5,25% | 25.878,00 |
| 09.03.2026 | 4,65 | 4,85 | 4,60 | 4,82 | 1,17% | 38.529,00 |
| 06.03.2026 | 4,62 | 4,85 | 4,58 | 4,77 | 3,70% | 53.543,00 |
| 05.03.2026 | 4,54 | 4,68 | 4,43 | 4,60 | 1,17% | 27.929,00 |
| 04.03.2026 | 4,49 | 4,57 | 4,42 | 4,54 | 0,38% | 29.167,00 |
| 03.03.2026 | 4,45 | 4,55 | 4,32 | 4,53 | 0,67% | 46.921,00 |
| 02.03.2026 | 4,56 | 4,68 | 4,45 | 4,50 | -2,62% | 36.939,00 |
| 27.02.2026 | 4,67 | 4,71 | 4,58 | 4,62 | -1,58% | 37.193,00 |
| 26.02.2026 | 4,52 | 4,70 | 4,46 | 4,69 | 3,42% | 67.758,00 |
| 25.02.2026 | 4,53 | 4,58 | 4,41 | 4,54 | 0,49% | 62.856,00 |
| 24.02.2026 | 4,60 | 4,66 | 4,48 | 4,51 | -2,04% | 141.037,00 |
| 23.02.2026 | 4,79 | 4,81 | 4,56 | 4,61 | -4,73% | 133.517,00 |
| 20.02.2026 | 4,80 | 4,86 | 4,69 | 4,84 | 0,79% | 71.781,00 |
| 19.02.2026 | 4,80 | 4,92 | 4,76 | 4,80 | 0,19% | 105.255,00 |
| 18.02.2026 | 4,81 | 4,85 | 4,61 | 4,79 | -0,31% | 225.257,00 |
| 17.02.2026 | 4,93 | 4,93 | 4,70 | 4,81 | -3,05% | 334.242,00 |
| 16.02.2026 | 5,22 | 5,39 | 4,90 | 4,96 | -4,97% | 181.187,00 |
| 13.02.2026 | 5,26 | 5,39 | 5,14 | 5,22 | -1,47% | 77.168,00 |
| 12.02.2026 | 5,59 | 5,59 | 5,23 | 5,29 | -4,89% | 134.082,00 |
| 11.02.2026 | 5,54 | 5,63 | 5,47 | 5,57 | -0,18% | 54.390,00 |
| 10.02.2026 | 5,49 | 5,79 | 5,38 | 5,58 | -5,67% | 176.803,00 |
| 09.02.2026 | 5,74 | 5,98 | 5,73 | 5,91 | 3,45% | 81.198,00 |
| 06.02.2026 | 5,58 | 5,72 | 5,49 | 5,71 | 2,66% | 73.597,00 |
| 05.02.2026 | 5,56 | 5,73 | 5,55 | 5,57 | -0,14% | 63.428,00 |
| 04.02.2026 | 5,48 | 5,64 | 5,31 | 5,57 | 1,98% | 86.330,00 |
| 03.02.2026 | 5,76 | 5,79 | 5,45 | 5,47 | -4,59% | 105.807,00 |
| 02.02.2026 | 5,60 | 5,79 | 5,56 | 5,73 | 1,65% | 63.166,00 |
| 30.01.2026 | 5,53 | 5,68 | 5,49 | 5,64 | 1,39% | 45.567,00 |
| 29.01.2026 | 5,65 | 5,68 | 5,50 | 5,56 | -2,03% | 118.493,00 |
| 28.01.2026 | 5,60 | 5,75 | 5,59 | 5,67 | 1,30% | 66.955,00 |
| 27.01.2026 | 5,80 | 5,88 | 5,52 | 5,60 | -3,40% | 71.062,00 |
| 26.01.2026 | 5,82 | 5,84 | 5,68 | 5,80 | -0,62% | 50.648,00 |
| 23.01.2026 | 5,86 | 5,91 | 5,78 | 5,83 | -0,21% | 78.478,00 |
| 22.01.2026 | 5,72 | 5,92 | 5,63 | 5,85 | 2,85% | 71.271,00 |
| 21.01.2026 | 5,47 | 5,69 | 5,41 | 5,68 | 4,37% | 83.844,00 |
| 20.01.2026 | 5,66 | 5,67 | 5,42 | 5,45 | -4,14% | 175.285,00 |
| 19.01.2026 | 5,73 | 5,73 | 5,63 | 5,68 | -1,47% | 51.515,00 |
| 16.01.2026 | 5,88 | 6,01 | 5,72 | 5,77 | -1,96% | 105.644,00 |
| 15.01.2026 | 6,04 | 6,07 | 5,83 | 5,88 | -2,70% | 163.321,00 |
| 14.01.2026 | 6,20 | 6,24 | 5,98 | 6,04 | -2,97% | 148.155,00 |
| 13.01.2026 | 6,37 | 6,51 | 6,14 | 6,23 | -1,35% | 177.201,00 |
| 12.01.2026 | 6,05 | 6,37 | 6,01 | 6,31 | 4,55% | 136.534,00 |
| 09.01.2026 | 5,94 | 6,21 | 5,88 | 6,04 | 5,10% | 209.568,00 |
| 08.01.2026 | 5,73 | 5,85 | 5,66 | 5,75 | -0,12% | 72.368,00 |
| 07.01.2026 | 5,72 | 5,79 | 5,51 | 5,75 | 0,42% | 129.129,00 |
| 06.01.2026 | 5,96 | 5,98 | 5,68 | 5,73 | -4,05% | 134.143,00 |
| 05.01.2026 | 5,99 | 6,03 | 5,79 | 5,97 | 0,08% | 87.846,00 |
| 02.01.2026 | 6,06 | 6,17 | 5,89 | 5,97 | -1,32% | 95.224,00 |
| 30.12.2025 | 5,92 | 6,06 | 5,89 | 6,05 | 1,77% | 45.598,00 |
| 29.12.2025 | 5,91 | 5,99 | 5,88 | 5,94 | 1,19% | 96.097,00 |
| 23.12.2025 | 5,98 | 6,00 | 5,85 | 5,87 | -1,72% | 56.814,00 |
| 22.12.2025 | 5,76 | 6,00 | 5,73 | 5,97 | 3,64% | 75.130,00 |
| 19.12.2025 | 5,65 | 5,80 | 5,61 | 5,76 | 2,04% | 54.378,00 |
| 18.12.2025 | 5,62 | 5,68 | 5,57 | 5,65 | 0,98% | 46.765,00 |
| 17.12.2025 | 5,62 | 5,67 | 5,52 | 5,59 | -0,48% | 46.100,00 |
| 16.12.2025 | 5,63 | 5,65 | 5,57 | 5,62 | -0,44% | 47.082,00 |
| 15.12.2025 | 5,67 | 5,77 | 5,63 | 5,65 | -0,27% | 54.519,00 |
| 12.12.2025 | 5,67 | 5,75 | 5,62 | 5,66 | -0,35% | 33.333,00 |
| 11.12.2025 | 5,58 | 5,69 | 5,51 | 5,68 | 1,16% | 84.009,00 |
| 10.12.2025 | 5,66 | 5,67 | 5,58 | 5,62 | -0,71% | 30.632,00 |
| 09.12.2025 | 5,56 | 5,69 | 5,48 | 5,66 | 1,65% | 164.720,00 |
| 08.12.2025 | 5,58 | 5,66 | 5,51 | 5,56 | -0,30% | 66.485,00 |
| 05.12.2025 | 5,60 | 5,60 | 5,51 | 5,58 | 0,09% | 45.718,00 |