17,190$
-0,35%
Echtzeit-Aktienkurs Team
Bid:
Ask:
Aktienkurse zur Team Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,70 | 17,20 | 16,70 | 17,19 | -0,35% | 2.589,00 |
| 16.04.2026 | 16,25 | 17,63 | 16,04 | 17,25 | 5,70% | 8.767,00 |
| 15.04.2026 | 16,23 | 16,37 | 16,03 | 16,32 | 2,00% | 5.908,00 |
| 14.04.2026 | 16,01 | 16,37 | 16,00 | 16,00 | -0,87% | 1.303,00 |
| 13.04.2026 | 16,26 | 16,26 | 16,01 | 16,14 | 0,00% | 594,00 |
| 10.04.2026 | 16,29 | 16,29 | 16,14 | 16,14 | -0,55% | 1.067,00 |
| 09.04.2026 | 17,91 | 17,91 | 15,91 | 16,23 | -4,53% | 10.980,00 |
| 08.04.2026 | 16,62 | 17,95 | 15,80 | 17,00 | -0,06% | 8.113,00 |
| 07.04.2026 | 16,33 | 18,78 | 16,33 | 17,01 | 5,13% | 32.473,00 |
| 06.04.2026 | 16,20 | 17,48 | 16,13 | 16,18 | -0,15% | 4.401,00 |
| 02.04.2026 | 15,68 | 16,41 | 15,68 | 16,21 | 1,66% | 10.590,00 |
| 31.03.2026 | 15,83 | 16,50 | 15,23 | 15,94 | 1,21% | 5.091,00 |
| 30.03.2026 | 15,48 | 16,26 | 15,48 | 15,75 | 0,83% | 13.844,00 |
| 27.03.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,00% | 716,00 |
| 26.03.2026 | 15,81 | 16,20 | 15,54 | 15,62 | 1,36% | 2.860,00 |
| 25.03.2026 | 15,55 | 15,73 | 15,19 | 15,41 | -0,71% | 3.949,00 |
| 24.03.2026 | 16,46 | 17,00 | 15,52 | 15,52 | -3,72% | 16.216,00 |
| 23.03.2026 | 15,21 | 16,32 | 14,94 | 16,12 | 9,21% | 16.680,00 |
| 20.03.2026 | 14,45 | 14,76 | 13,78 | 14,76 | 7,11% | 21.944,00 |
| 19.03.2026 | 14,56 | 14,56 | 13,50 | 13,78 | 2,68% | 3.652,00 |
| 18.03.2026 | 13,66 | 13,99 | 13,42 | 13,42 | -2,61% | 2.171,00 |
| 17.03.2026 | 13,65 | 13,79 | 13,31 | 13,78 | 3,65% | 5.194,00 |
| 16.03.2026 | 15,68 | 15,68 | 12,47 | 13,30 | -15,37% | 22.478,00 |
| 13.03.2026 | 15,46 | 16,10 | 15,22 | 15,71 | 8,16% | 18.355,00 |
| 12.03.2026 | 14,66 | 14,79 | 14,33 | 14,53 | 0,10% | 3.498,00 |
| 11.03.2026 | 14,60 | 14,65 | 14,48 | 14,51 | 0,76% | 1.759,00 |
| 09.03.2026 | 14,40 | 14,66 | 14,01 | 14,40 | -2,44% | 7.552,00 |
| 06.03.2026 | 14,01 | 14,76 | 14,01 | 14,76 | 2,57% | 9.667,00 |
| 05.03.2026 | 14,16 | 14,40 | 14,16 | 14,39 | 1,52% | 3.244,00 |
| 03.03.2026 | 14,49 | 14,49 | 14,17 | 14,17 | -1,57% | 675,00 |
| 02.03.2026 | 14,53 | 14,53 | 14,40 | 14,40 | -2,05% | 1.296,00 |
| 26.02.2026 | 14,51 | 14,72 | 14,51 | 14,70 | -0,13% | 1.175,00 |
| 25.02.2026 | 14,38 | 14,91 | 14,38 | 14,72 | -0,07% | 5.653,00 |
| 24.02.2026 | 14,30 | 14,99 | 14,02 | 14,73 | 5,14% | 13.314,00 |
| 20.02.2026 | 14,49 | 14,55 | 14,01 | 14,01 | 0,07% | 3.917,00 |
| 19.02.2026 | 15,00 | 15,00 | 14,00 | 14,00 | -0,92% | 4.600,00 |
| 18.02.2026 | 14,39 | 14,39 | 14,03 | 14,13 | -0,53% | 2.090,00 |
| 17.02.2026 | 15,16 | 15,16 | 14,02 | 14,21 | -0,04% | 4.130,00 |
| 13.02.2026 | 14,15 | 14,28 | 14,15 | 14,21 | -2,00% | 945,00 |
| 11.02.2026 | 14,99 | 14,99 | 14,50 | 14,50 | 0,00% | 1.180,00 |
| 10.02.2026 | 14,45 | 14,60 | 14,25 | 14,50 | 1,47% | 1.622,00 |
| 09.02.2026 | 14,76 | 14,76 | 14,29 | 14,29 | -1,24% | 1.962,00 |
| 06.02.2026 | 14,21 | 14,48 | 14,21 | 14,47 | 1,15% | 3.802,00 |
| 05.02.2026 | 14,15 | 14,35 | 14,08 | 14,31 | 1,53% | 1.921,00 |
| 04.02.2026 | 14,16 | 14,28 | 14,02 | 14,09 | -1,81% | 2.086,00 |
| 03.02.2026 | 14,43 | 14,43 | 14,29 | 14,35 | 0,07% | 2.674,00 |
| 02.02.2026 | 14,70 | 14,70 | 14,16 | 14,34 | -0,62% | 7.270,00 |
| 30.01.2026 | 14,52 | 14,73 | 14,27 | 14,43 | -2,50% | 3.699,00 |
| 29.01.2026 | 14,37 | 14,80 | 13,91 | 14,80 | 3,64% | 8.813,00 |
| 28.01.2026 | 14,19 | 14,65 | 14,19 | 14,28 | 1,28% | 5.964,00 |
| 27.01.2026 | 14,17 | 14,47 | 14,00 | 14,10 | 0,71% | 3.067,00 |
| 26.01.2026 | 14,03 | 14,26 | 13,74 | 14,00 | 1,45% | 8.708,00 |
| 22.01.2026 | 14,19 | 14,19 | 13,79 | 13,80 | 0,07% | 1.456,00 |
| 21.01.2026 | 13,73 | 13,87 | 13,67 | 13,79 | 1,47% | 3.424,00 |
| 20.01.2026 | 13,86 | 14,22 | 13,59 | 13,59 | -5,23% | 5.723,00 |
| 16.01.2026 | 14,68 | 14,68 | 14,32 | 14,34 | -2,98% | 2.397,00 |
| 15.01.2026 | 14,08 | 14,91 | 14,08 | 14,78 | 3,21% | 6.497,00 |
| 14.01.2026 | 14,23 | 14,86 | 14,23 | 14,32 | -1,92% | 1.863,00 |
| 13.01.2026 | 14,06 | 15,01 | 14,06 | 14,60 | 2,74% | 4.330,00 |
| 12.01.2026 | 14,10 | 14,60 | 13,94 | 14,21 | 0,07% | 16.616,00 |
| 09.01.2026 | 13,87 | 14,52 | 13,53 | 14,20 | 2,08% | 11.192,00 |
| 08.01.2026 | 14,48 | 14,48 | 13,83 | 13,91 | -1,49% | 15.356,00 |
| 07.01.2026 | 14,23 | 14,45 | 13,99 | 14,12 | 0,50% | 1.600,00 |
| 06.01.2026 | 14,90 | 14,90 | 14,05 | 14,05 | -2,50% | 6.490,00 |
| 05.01.2026 | 14,63 | 15,02 | 14,06 | 14,41 | 1,26% | 30.721,00 |
| 02.01.2026 | 13,98 | 14,39 | 13,98 | 14,23 | 0,71% | 11.051,00 |
| 31.12.2025 | 14,00 | 14,44 | 13,61 | 14,13 | 1,58% | 41.153,00 |
| 30.12.2025 | 13,80 | 14,58 | 13,59 | 13,91 | 0,80% | 97.835,00 |
| 29.12.2025 | 13,40 | 14,16 | 13,40 | 13,80 | 2,00% | 13.772,00 |
| 26.12.2025 | 13,98 | 14,55 | 13,26 | 13,53 | -5,65% | 184.941,00 |
| 24.12.2025 | 13,19 | 14,37 | 13,19 | 14,34 | 8,23% | 60.423,00 |
| 23.12.2025 | 13,45 | 13,62 | 13,22 | 13,25 | -2,14% | 4.547,00 |
| 22.12.2025 | 13,98 | 14,27 | 13,50 | 13,54 | -5,84% | 31.411,00 |
| 19.12.2025 | 15,14 | 15,19 | 14,13 | 14,38 | -2,64% | 26.300,00 |
| 18.12.2025 | 14,79 | 14,99 | 14,70 | 14,77 | -0,94% | 5.803,00 |
| 17.12.2025 | 15,31 | 15,73 | 14,50 | 14,91 | -1,52% | 65.637,00 |
| 16.12.2025 | 15,25 | 15,25 | 14,57 | 15,14 | -0,13% | 7.867,00 |
| 15.12.2025 | 15,82 | 15,82 | 14,75 | 15,16 | 0,66% | 52.568,00 |
| 12.12.2025 | 16,14 | 16,14 | 14,63 | 15,06 | -4,68% | 16.223,00 |
| 11.12.2025 | 16,15 | 16,15 | 15,29 | 15,80 | 2,33% | 7.147,00 |
| 10.12.2025 | 15,41 | 16,19 | 15,41 | 15,44 | -2,65% | 24.978,00 |
| 09.12.2025 | 15,25 | 16,02 | 15,11 | 15,86 | 3,59% | 4.789,00 |
| 08.12.2025 | 14,65 | 15,66 | 14,50 | 15,31 | 4,86% | 11.096,00 |
| 05.12.2025 | 14,50 | 15,96 | 14,50 | 14,60 | -2,67% | 101.402,00 |
| 04.12.2025 | 14,80 | 15,00 | 14,75 | 15,00 | -1,06% | 2.136,00 |
| 03.12.2025 | 14,61 | 15,56 | 14,58 | 15,16 | -2,26% | 13.288,00 |
| 02.12.2025 | 15,15 | 15,67 | 14,84 | 15,51 | 2,34% | 6.970,00 |
| 01.12.2025 | 14,66 | 15,16 | 14,29 | 15,16 | 4,55% | 20.894,00 |
| 28.11.2025 | 14,57 | 14,57 | 14,36 | 14,50 | 2,08% | 2.014,00 |
| 26.11.2025 | 14,24 | 14,83 | 14,14 | 14,20 | -2,07% | 11.876,00 |
| 25.11.2025 | 14,40 | 14,62 | 14,14 | 14,50 | -0,21% | 5.172,00 |
| 24.11.2025 | 15,03 | 15,03 | 14,53 | 14,53 | -2,74% | 2.881,00 |
| 20.11.2025 | 15,74 | 16,02 | 14,73 | 14,94 | -3,43% | 13.799,00 |
| 19.11.2025 | 16,18 | 16,18 | 15,28 | 15,47 | 0,78% | 2.730,00 |
| 18.11.2025 | 16,33 | 16,33 | 15,11 | 15,35 | 0,52% | 11.435,00 |
| 17.11.2025 | 15,60 | 15,96 | 15,27 | 15,27 | -3,96% | 17.881,00 |
| 13.11.2025 | 16,50 | 16,88 | 15,90 | 15,90 | -5,07% | 19.935,00 |
| 12.11.2025 | 16,69 | 17,20 | 16,36 | 16,75 | 2,76% | 9.133,00 |
| 11.11.2025 | 16,37 | 16,60 | 16,00 | 16,30 | -0,91% | 4.681,00 |
| 10.11.2025 | 16,20 | 16,45 | 15,98 | 16,45 | 3,85% | 2.797,00 |