24,100$
3,88%
Echtzeit-Aktienkurs Team
Bid:
Ask:
Aktienkurse zur Team Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,59 | 24,71 | 22,50 | 24,10 | 3,88% | 90.790,00 |
| 19.10.2026 | 23,85 | 24,25 | 22,73 | 23,20 | -1,82% | 19.969,00 |
| 16.10.2026 | 24,42 | 24,59 | 23,50 | 23,63 | -3,27% | 9.074,00 |
| 15.10.2026 | 24,57 | 24,79 | 23,46 | 24,43 | -0,89% | 14.146,00 |
| 14.10.2026 | 24,99 | 25,09 | 24,38 | 24,65 | -0,96% | 10.423,00 |
| 13.10.2026 | 26,39 | 26,78 | 24,59 | 24,89 | -5,65% | 36.215,00 |
| 12.10.2026 | 26,29 | 27,22 | 26,29 | 26,38 | 0,84% | 12.956,00 |
| 09.10.2026 | 27,59 | 27,59 | 24,51 | 26,16 | -1,39% | 147.670,00 |
| 08.10.2026 | 27,64 | 28,27 | 26,52 | 26,53 | -3,84% | 37.692,00 |
| 07.10.2026 | 27,32 | 27,72 | 27,31 | 27,59 | -0,07% | 7.296,00 |
| 06.10.2026 | 28,41 | 29,22 | 27,12 | 27,61 | -2,71% | 39.594,00 |
| 05.10.2026 | 29,03 | 29,35 | 28,28 | 28,38 | -1,80% | 27.192,00 |
| 02.10.2026 | 28,44 | 29,35 | 28,44 | 28,90 | 1,69% | 15.048,00 |
| 01.10.2026 | 28,80 | 29,41 | 28,40 | 28,42 | -0,91% | 28.025,00 |
| 30.09.2026 | 28,45 | 28,83 | 28,14 | 28,68 | 0,81% | 32.938,00 |
| 29.09.2026 | 28,50 | 29,05 | 28,00 | 28,45 | -0,07% | 17.192,00 |
| 28.09.2026 | 28,70 | 29,01 | 28,00 | 28,47 | -2,03% | 29.947,00 |
| 25.09.2026 | 28,87 | 29,08 | 28,65 | 29,06 | 0,31% | 14.912,00 |
| 24.09.2026 | 29,17 | 29,57 | 28,84 | 28,97 | 0,24% | 34.999,00 |
| 23.09.2026 | 28,65 | 29,00 | 28,62 | 28,90 | 1,23% | 41.762,00 |
| 22.09.2026 | 28,18 | 28,55 | 27,88 | 28,55 | 1,93% | 31.771,00 |
| 21.09.2026 | 28,20 | 28,90 | 27,74 | 28,01 | 0,21% | 28.379,00 |
| 18.09.2026 | 27,58 | 28,48 | 26,41 | 27,95 | 1,82% | 171.671,00 |
| 17.09.2026 | 27,69 | 28,10 | 27,30 | 27,45 | 1,97% | 19.616,00 |
| 16.09.2026 | 26,98 | 27,75 | 26,86 | 26,92 | -0,26% | 30.117,00 |
| 15.09.2026 | 26,81 | 27,42 | 26,17 | 26,99 | 0,33% | 66.220,00 |
| 14.09.2026 | 25,61 | 26,90 | 25,61 | 26,90 | 4,02% | 50.069,00 |
| 11.09.2026 | 27,54 | 27,54 | 25,74 | 25,86 | -2,49% | 29.173,00 |
| 10.09.2026 | 26,67 | 26,85 | 26,31 | 26,52 | -0,56% | 22.346,00 |
| 09.09.2026 | 26,80 | 27,40 | 26,06 | 26,67 | -1,22% | 43.207,00 |
| 08.09.2026 | 27,56 | 28,05 | 26,39 | 27,00 | -3,26% | 55.583,00 |
| 04.09.2026 | 26,85 | 28,01 | 26,64 | 27,91 | 4,34% | 59.132,00 |
| 03.09.2026 | 26,74 | 27,99 | 26,42 | 26,75 | 0,87% | 42.984,00 |
| 02.09.2026 | 24,59 | 26,76 | 24,30 | 26,52 | 7,15% | 54.085,00 |
| 01.09.2026 | 24,75 | 25,25 | 24,28 | 24,75 | 0,41% | 13.632,00 |
| 31.08.2026 | 24,57 | 25,00 | 24,26 | 24,65 | -0,36% | 10.450,00 |
| 28.08.2026 | 24,53 | 25,33 | 24,15 | 24,74 | 3,34% | 12.624,00 |
| 27.08.2026 | 23,00 | 24,47 | 23,00 | 23,94 | 4,04% | 13.853,00 |
| 26.08.2026 | 24,00 | 24,00 | 23,01 | 23,01 | -4,48% | 30.775,00 |
| 25.08.2026 | 23,03 | 24,64 | 23,01 | 24,09 | 4,88% | 34.572,00 |
| 24.08.2026 | 22,67 | 23,32 | 21,94 | 22,97 | 1,10% | 34.973,00 |
| 21.08.2026 | 22,72 | 23,15 | 22,45 | 22,72 | -0,35% | 11.445,00 |
| 20.08.2026 | 22,50 | 23,14 | 22,50 | 22,80 | 1,51% | 29.670,00 |
| 19.08.2026 | 23,32 | 23,75 | 22,46 | 22,46 | -3,69% | 12.722,00 |
| 18.08.2026 | 22,71 | 24,44 | 22,71 | 23,32 | 4,29% | 26.950,00 |
| 17.08.2026 | 22,58 | 23,19 | 22,17 | 22,36 | 1,08% | 34.256,00 |
| 14.08.2026 | 22,24 | 22,38 | 21,34 | 22,12 | -0,18% | 15.045,00 |
| 13.08.2026 | 22,29 | 22,45 | 21,81 | 22,16 | 0,73% | 30.951,00 |
| 12.08.2026 | 22,80 | 22,80 | 21,42 | 22,00 | -3,13% | 52.473,00 |
| 11.08.2026 | 21,00 | 23,48 | 18,68 | 22,71 | 37,22% | 213.445,00 |
| 10.08.2026 | 17,10 | 17,10 | 16,20 | 16,55 | -2,65% | 21.093,00 |
| 07.08.2026 | 17,11 | 17,13 | 16,52 | 17,00 | -0,06% | 9.148,00 |
| 06.08.2026 | 17,11 | 17,11 | 16,92 | 17,01 | -0,35% | 1.082,00 |
| 05.08.2026 | 17,20 | 17,58 | 16,80 | 17,07 | 1,91% | 15.006,00 |
| 04.08.2026 | 17,48 | 17,48 | 16,75 | 16,75 | -1,47% | 3.890,00 |
| 03.08.2026 | 17,42 | 17,96 | 16,53 | 17,00 | -2,30% | 10.457,00 |
| 31.07.2026 | 17,94 | 17,94 | 17,25 | 17,40 | -0,29% | 4.749,00 |
| 30.07.2026 | 17,94 | 18,05 | 17,40 | 17,45 | -1,08% | 4.824,00 |
| 29.07.2026 | 17,65 | 17,89 | 17,64 | 17,64 | 0,06% | 2.365,00 |
| 28.07.2026 | 17,28 | 18,50 | 17,16 | 17,63 | 3,71% | 51.986,00 |
| 27.07.2026 | 16,86 | 17,50 | 16,86 | 17,00 | 0,06% | 7.589,00 |
| 24.07.2026 | 16,50 | 17,38 | 16,50 | 16,99 | 2,10% | 2.794,00 |
| 23.07.2026 | 16,50 | 16,90 | 16,50 | 16,64 | -0,36% | 2.020,00 |
| 22.07.2026 | 16,26 | 16,90 | 16,26 | 16,70 | 0,91% | 2.044,00 |
| 21.07.2026 | 15,76 | 16,60 | 15,76 | 16,55 | 4,15% | 12.041,00 |
| 20.07.2026 | 16,20 | 16,40 | 15,70 | 15,89 | -3,17% | 6.144,00 |
| 17.07.2026 | 16,73 | 16,73 | 16,41 | 16,41 | -0,61% | 1.754,00 |
| 16.07.2026 | 16,61 | 16,86 | 16,51 | 16,51 | -1,32% | 1.463,00 |
| 15.07.2026 | 17,00 | 17,00 | 16,60 | 16,73 | -0,30% | 2.388,00 |
| 14.07.2026 | 17,03 | 17,46 | 16,35 | 16,78 | 2,25% | 5.826,00 |
| 13.07.2026 | 16,41 | 16,66 | 16,36 | 16,41 | -1,14% | 1.745,00 |
| 10.07.2026 | 16,60 | 16,88 | 16,52 | 16,60 | 1,47% | 1.163,00 |
| 09.07.2026 | 16,48 | 16,58 | 16,05 | 16,36 | 0,12% | 2.616,00 |
| 08.07.2026 | 16,54 | 17,39 | 15,85 | 16,34 | -2,51% | 7.384,00 |
| 07.07.2026 | 17,50 | 17,50 | 16,76 | 16,76 | -3,51% | 5.304,00 |
| 06.07.2026 | 17,65 | 18,00 | 17,14 | 17,37 | -0,97% | 2.483,00 |
| 02.07.2026 | 17,47 | 17,88 | 17,47 | 17,54 | 0,92% | 3.294,00 |
| 01.07.2026 | 17,25 | 17,38 | 17,25 | 17,38 | 0,58% | 1.190,00 |
| 30.06.2026 | 17,22 | 17,50 | 17,22 | 17,28 | 2,92% | 6.431,00 |
| 29.06.2026 | 16,88 | 17,00 | 16,62 | 16,79 | -0,53% | 3.156,00 |
| 26.06.2026 | 17,00 | 17,00 | 16,80 | 16,88 | -0,12% | 3.540,00 |
| 25.06.2026 | 16,92 | 17,49 | 16,90 | 16,90 | 0,06% | 3.565,00 |
| 24.06.2026 | 16,77 | 17,34 | 16,77 | 16,89 | -0,65% | 2.361,00 |
| 23.06.2026 | 16,67 | 17,20 | 16,67 | 17,00 | 1,13% | 952,00 |
| 22.06.2026 | 16,92 | 17,50 | 16,67 | 16,81 | 0,78% | 5.302,00 |
| 18.06.2026 | 17,99 | 17,99 | 16,67 | 16,68 | -0,95% | 8.217,00 |
| 17.06.2026 | 17,00 | 17,00 | 16,84 | 16,84 | -0,53% | 2.064,00 |
| 16.06.2026 | 17,00 | 17,45 | 16,69 | 16,93 | -0,29% | 8.969,00 |
| 15.06.2026 | 16,87 | 17,50 | 16,21 | 16,98 | 1,92% | 9.340,00 |
| 12.06.2026 | 16,54 | 17,05 | 16,54 | 16,66 | 0,73% | 3.681,00 |
| 11.06.2026 | 16,35 | 16,73 | 16,14 | 16,54 | 1,22% | 4.448,00 |
| 10.06.2026 | 16,56 | 17,86 | 16,14 | 16,34 | -6,63% | 21.489,00 |
| 09.06.2026 | 17,79 | 18,50 | 16,94 | 17,50 | -0,40% | 8.891,00 |
| 08.06.2026 | 17,55 | 17,93 | 17,46 | 17,57 | -0,85% | 6.333,00 |
| 05.06.2026 | 17,70 | 18,50 | 17,46 | 17,72 | -1,17% | 7.641,00 |
| 04.06.2026 | 17,16 | 18,50 | 17,16 | 17,93 | 5,47% | 18.164,00 |
| 03.06.2026 | 15,39 | 17,75 | 15,39 | 17,00 | 10,39% | 73.289,00 |
| 02.06.2026 | 15,35 | 15,95 | 15,35 | 15,40 | -0,39% | 4.418,00 |
| 01.06.2026 | 16,00 | 16,25 | 15,26 | 15,46 | -1,09% | 12.393,00 |
| 29.05.2026 | 16,00 | 16,00 | 15,60 | 15,63 | -1,14% | 7.843,00 |