13,200€
-0,38%
Echtzeit-Aktienkurs TEAM INC. DL-,30
Bid:
Ask:
Aktienkurse zur TEAM INC. DL-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 13,50 | 13,55 | 13,45 | 13,50 | 1,89% | - |
| 19.11.2025 | 13,25 | 13,30 | 13,25 | 13,25 | -1,85% | - |
| 14.11.2025 | 13,80 | 15,70 | 13,50 | 13,50 | -6,57% | - |
| 13.11.2025 | 14,50 | 14,50 | 14,45 | 14,45 | 5,47% | - |
| 11.11.2025 | 14,15 | 14,25 | 13,70 | 13,70 | 1,48% | - |
| 10.11.2025 | 13,70 | 14,20 | 11,68 | 13,50 | -1,46% | - |
| 06.11.2025 | 14,10 | 14,40 | 13,45 | 13,70 | -1,44% | - |
| 05.11.2025 | 14,20 | 14,30 | 13,10 | 13,90 | -0,71% | - |
| 04.11.2025 | 14,05 | 14,35 | 13,20 | 14,00 | -0,71% | - |
| 03.11.2025 | 13,45 | 14,55 | 13,35 | 14,10 | 6,02% | - |
| 31.10.2025 | 13,50 | 14,25 | 13,30 | 13,30 | -1,12% | - |
| 30.10.2025 | 13,55 | 13,55 | 13,45 | 13,45 | -5,94% | - |
| 29.10.2025 | 14,45 | 14,50 | 13,55 | 14,30 | 26,55% | - |
| 27.10.2025 | 11,55 | 16,20 | 11,30 | 11,30 | 0,44% | - |
| 22.10.2025 | 11,30 | 11,70 | 11,15 | 11,25 | -3,43% | - |
| 21.10.2025 | 11,70 | 12,00 | 10,10 | 11,65 | -1,27% | - |
| 20.10.2025 | 12,05 | 12,40 | 11,80 | 11,80 | 0,85% | - |
| 17.10.2025 | 12,50 | 12,70 | 11,70 | 11,70 | -5,65% | - |
| 16.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 15.10.2025 | 12,60 | 13,70 | 12,20 | 12,20 | -1,21% | - |
| 14.10.2025 | 12,45 | 12,55 | 12,30 | 12,35 | -0,40% | - |
| 13.10.2025 | 12,90 | 13,60 | 12,40 | 12,40 | -2,75% | - |
| 10.10.2025 | 13,15 | 13,15 | 12,75 | 12,75 | -2,30% | - |
| 09.10.2025 | 13,15 | 13,30 | 13,00 | 13,05 | 2,76% | - |
| 08.10.2025 | 13,10 | 14,15 | 12,65 | 12,70 | 0,00% | - |
| 07.10.2025 | 13,25 | 13,70 | 12,70 | 12,70 | -2,31% | - |
| 06.10.2025 | 13,40 | 13,85 | 13,00 | 13,00 | -0,76% | - |
| 03.10.2025 | 13,80 | 14,00 | 13,10 | 13,10 | -3,68% | - |
| 02.10.2025 | 13,55 | 14,15 | 13,30 | 13,60 | -3,55% | - |
| 01.10.2025 | 14,00 | 14,10 | 13,95 | 14,10 | -1,05% | - |
| 30.09.2025 | 14,25 | 14,25 | 14,20 | 14,25 | 0,00% | - |
| 29.09.2025 | 14,55 | 14,80 | 14,25 | 14,25 | -2,73% | - |
| 26.09.2025 | 14,60 | 14,90 | 14,50 | 14,65 | -1,01% | 20,00 |
| 25.09.2025 | 14,75 | 15,00 | 14,50 | 14,80 | 1,72% | - |
| 24.09.2025 | 14,55 | 14,60 | 14,55 | 14,55 | -3,00% | - |
| 23.09.2025 | 15,30 | 15,70 | 14,80 | 15,00 | 0,00% | - |
| 22.09.2025 | 14,90 | 17,95 | 14,90 | 15,00 | 0,67% | - |
| 18.09.2025 | 14,90 | 15,20 | 14,50 | 14,90 | -4,18% | - |
| 16.09.2025 | 15,55 | 15,60 | 15,55 | 15,55 | 1,63% | - |
| 15.09.2025 | 15,60 | 16,30 | 15,30 | 15,30 | 0,00% | - |
| 11.09.2025 | 16,05 | 16,35 | 15,30 | 15,30 | -5,85% | - |
| 09.09.2025 | 16,60 | 16,70 | 16,25 | 16,25 | 0,93% | - |
| 08.09.2025 | 16,45 | 16,95 | 16,10 | 16,10 | -2,13% | - |
| 05.09.2025 | 16,55 | 17,15 | 16,20 | 16,45 | 0,00% | - |
| 04.09.2025 | 16,00 | 16,75 | 15,45 | 16,45 | 4,11% | - |
| 03.09.2025 | 16,10 | 17,80 | 15,80 | 15,80 | -1,86% | - |
| 02.09.2025 | 16,35 | 17,80 | 16,05 | 16,10 | -1,53% | - |
| 01.09.2025 | 16,35 | 16,40 | 16,35 | 16,35 | -0,91% | - |
| 29.08.2025 | 16,85 | 16,85 | 16,45 | 16,50 | -0,60% | - |
| 28.08.2025 | 16,75 | 17,20 | 16,55 | 16,60 | -1,19% | - |
| 27.08.2025 | 16,90 | 17,55 | 16,60 | 16,80 | -0,30% | - |
| 26.08.2025 | 16,35 | 17,00 | 16,25 | 16,85 | 1,81% | - |
| 25.08.2025 | 16,05 | 16,70 | 16,05 | 16,55 | 3,12% | - |
| 22.08.2025 | 15,75 | 16,75 | 15,70 | 16,05 | 1,26% | - |
| 21.08.2025 | 16,30 | 16,70 | 15,40 | 15,85 | -2,76% | - |
| 20.08.2025 | 15,85 | 16,55 | 15,85 | 16,30 | 1,56% | - |
| 19.08.2025 | 16,30 | 16,55 | 15,90 | 16,05 | -1,23% | - |
| 18.08.2025 | 16,40 | 16,90 | 15,80 | 16,25 | -0,31% | - |
| 15.08.2025 | 15,50 | 16,70 | 15,10 | 16,30 | 5,50% | - |
| 14.08.2025 | 16,60 | 17,30 | 15,40 | 15,45 | -7,21% | - |
| 13.08.2025 | 14,05 | 16,90 | 14,05 | 16,65 | 18,51% | - |
| 12.08.2025 | 14,50 | 14,50 | 13,70 | 14,05 | -3,44% | - |
| 11.08.2025 | 14,45 | 14,60 | 14,30 | 14,55 | 1,75% | - |
| 08.08.2025 | 14,10 | 14,50 | 14,05 | 14,30 | -0,35% | - |
| 07.08.2025 | 14,40 | 14,50 | 14,15 | 14,35 | -0,35% | - |
| 06.08.2025 | 14,90 | 14,90 | 14,30 | 14,40 | -0,35% | - |
| 05.08.2025 | 14,70 | 14,70 | 14,40 | 14,45 | -2,36% | - |
| 04.08.2025 | 15,00 | 15,05 | 14,30 | 14,80 | 1,37% | - |
| 01.08.2025 | 14,30 | 15,10 | 12,45 | 14,60 | 0,34% | - |
| 31.07.2025 | 15,30 | 15,40 | 14,30 | 14,55 | -3,32% | - |
| 30.07.2025 | 15,25 | 15,25 | 15,00 | 15,05 | 0,33% | - |
| 29.07.2025 | 15,10 | 15,25 | 15,00 | 15,00 | 0,00% | - |
| 28.07.2025 | 14,80 | 17,40 | 14,80 | 15,00 | 1,69% | - |
| 25.07.2025 | 14,55 | 14,95 | 14,55 | 14,75 | 2,43% | - |
| 24.07.2025 | 14,65 | 16,95 | 14,30 | 14,40 | -2,37% | - |
| 23.07.2025 | 14,30 | 16,15 | 14,25 | 14,75 | 2,43% | - |
| 22.07.2025 | 14,65 | 14,70 | 14,30 | 14,40 | -1,37% | - |
| 21.07.2025 | 14,95 | 16,15 | 14,50 | 14,60 | -2,01% | - |
| 18.07.2025 | 15,40 | 15,40 | 14,85 | 14,90 | -5,10% | - |
| 17.07.2025 | 15,20 | 15,95 | 15,20 | 15,70 | 2,61% | - |
| 16.07.2025 | 15,20 | 16,65 | 14,90 | 15,30 | 0,33% | - |
| 15.07.2025 | 15,45 | 15,50 | 14,75 | 15,25 | -1,29% | - |
| 14.07.2025 | 15,45 | 16,00 | 15,15 | 15,45 | -1,28% | - |
| 11.07.2025 | 15,55 | 16,30 | 15,55 | 15,65 | 0,32% | - |
| 10.07.2025 | 15,80 | 15,90 | 15,15 | 15,60 | -0,32% | - |
| 09.07.2025 | 15,85 | 17,05 | 14,35 | 15,65 | -1,57% | - |
| 08.07.2025 | 15,85 | 16,50 | 15,85 | 15,90 | 0,00% | - |
| 07.07.2025 | 16,15 | 16,80 | 15,40 | 15,90 | -1,55% | - |
| 04.07.2025 | 16,10 | 16,15 | 16,10 | 16,15 | -0,31% | - |
| 03.07.2025 | 16,10 | 16,75 | 16,00 | 16,20 | 0,93% | - |
| 02.07.2025 | 15,95 | 16,75 | 15,90 | 16,05 | 0,63% | - |
| 01.07.2025 | 15,50 | 16,55 | 15,40 | 15,95 | 1,59% | - |
| 30.06.2025 | 15,40 | 16,05 | 15,10 | 15,70 | 2,95% | - |
| 27.06.2025 | 15,00 | 15,45 | 14,70 | 15,25 | 0,66% | - |
| 26.06.2025 | 15,30 | 15,75 | 14,75 | 15,15 | -1,30% | - |
| 25.06.2025 | 15,85 | 16,50 | 14,85 | 15,35 | -3,46% | - |
| 24.06.2025 | 17,15 | 17,40 | 15,50 | 15,90 | -7,02% | - |
| 23.06.2025 | 16,70 | 18,20 | 16,70 | 17,10 | -0,58% | - |
| 20.06.2025 | 17,00 | 17,65 | 16,65 | 17,20 | -1,15% | - |
| 19.06.2025 | 17,55 | 17,60 | 17,40 | 17,40 | 0,00% | - |