12,613€
3,30%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 2,25% | 20,00 |
| 25.04.2024 | 12,35 | 12,45 | 12,21 | 12,21 | -2,98% | 987,00 |
| 24.04.2024 | 12,52 | 12,62 | 12,52 | 12,59 | 0,72% | 1.450,00 |
| 23.04.2024 | 12,58 | 12,58 | 12,48 | 12,50 | -0,48% | 539,00 |
| 22.04.2024 | 12,32 | 12,56 | 12,29 | 12,56 | 3,67% | 620,00 |
| 19.04.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -2,02% | - |
| 18.04.2024 | 12,39 | 12,40 | 12,36 | 12,36 | 0,41% | 750,00 |
| 17.04.2024 | 12,34 | 12,34 | 12,31 | 12,31 | -0,77% | 77,00 |
| 16.04.2024 | 12,66 | 12,66 | 12,30 | 12,41 | -3,09% | 2.547,00 |
| 15.04.2024 | 13,09 | 13,11 | 12,80 | 12,80 | -2,22% | 2.175,00 |
| 12.04.2024 | 13,37 | 13,41 | 13,05 | 13,09 | -2,24% | 1.265,00 |
| 11.04.2024 | 13,14 | 13,48 | 13,14 | 13,39 | 1,86% | 1.270,00 |
| 10.04.2024 | 13,28 | 13,28 | 13,15 | 13,15 | -1,31% | 900,00 |
| 09.04.2024 | 13,28 | 13,32 | 13,28 | 13,32 | 2,26% | 170,00 |
| 08.04.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -0,80% | 100,00 |
| 05.04.2024 | 13,30 | 13,30 | 13,01 | 13,13 | -1,91% | 1.340,00 |
| 04.04.2024 | 13,43 | 13,43 | 13,39 | 13,39 | 0,49% | 400,00 |
| 03.04.2024 | 13,36 | 13,36 | 13,32 | 13,32 | -1,19% | 450,00 |
| 02.04.2024 | 13,73 | 13,75 | 13,47 | 13,48 | -1,93% | 595,00 |
| 28.03.2024 | 13,78 | 13,89 | 13,74 | 13,75 | -0,40% | 1.603,00 |
| 27.03.2024 | 13,71 | 13,89 | 13,71 | 13,80 | 0,29% | 460,00 |
| 26.03.2024 | 13,67 | 13,76 | 13,67 | 13,76 | 0,47% | 121,00 |
| 25.03.2024 | 13,58 | 13,70 | 13,58 | 13,70 | 0,40% | 300,00 |
| 22.03.2024 | 13,54 | 13,64 | 13,54 | 13,64 | 0,66% | 200,00 |
| 21.03.2024 | 13,50 | 13,55 | 13,50 | 13,55 | 1,88% | 208,00 |
| 20.03.2024 | 13,25 | 13,30 | 13,25 | 13,30 | -0,26% | 400,00 |
| 19.03.2024 | 13,38 | 13,38 | 13,28 | 13,34 | -0,22% | 930,00 |
| 18.03.2024 | 13,60 | 13,60 | 13,33 | 13,37 | -1,58% | 264,00 |
| 15.03.2024 | 13,62 | 13,71 | 13,58 | 13,58 | 0,70% | 1.548,00 |
| 14.03.2024 | 14,23 | 14,23 | 13,49 | 13,49 | -6,06% | 1.883,00 |
| 13.03.2024 | 14,31 | 14,45 | 14,31 | 14,36 | 0,56% | 3.191,00 |
| 12.03.2024 | 14,32 | 14,40 | 14,28 | 14,28 | 0,11% | 1.439,00 |
| 11.03.2024 | 14,26 | 14,30 | 14,21 | 14,26 | -2,36% | 1.619,00 |
| 08.03.2024 | 14,58 | 14,61 | 14,58 | 14,61 | 0,21% | 240,00 |
| 07.03.2024 | 14,35 | 14,62 | 14,35 | 14,58 | 1,07% | 30.400,00 |
| 06.03.2024 | 14,41 | 14,42 | 14,41 | 14,42 | -0,17% | 53,00 |
| 05.03.2024 | 14,68 | 14,80 | 14,45 | 14,45 | -0,55% | 1.742,00 |
| 04.03.2024 | 14,62 | 14,79 | 14,53 | 14,53 | -1,32% | 630,00 |
| 01.03.2024 | 14,53 | 14,72 | 14,53 | 14,72 | 1,38% | 700,00 |
| 29.02.2024 | 14,55 | 14,80 | 14,52 | 14,52 | -0,82% | 392,00 |
| 28.02.2024 | 14,53 | 14,64 | 14,53 | 14,64 | -0,24% | 100,00 |
| 27.02.2024 | 14,83 | 14,83 | 14,61 | 14,68 | -0,54% | 2.613,00 |
| 26.02.2024 | 14,28 | 14,76 | 14,25 | 14,76 | 2,64% | 9.354,00 |
| 23.02.2024 | 14,16 | 14,43 | 14,16 | 14,38 | 1,13% | 312,00 |
| 22.02.2024 | 13,43 | 14,22 | 13,43 | 14,22 | 7,08% | 1.115,00 |
| 21.02.2024 | 13,30 | 13,30 | 13,26 | 13,28 | -0,08% | 310,00 |
| 20.02.2024 | 13,64 | 13,64 | 13,25 | 13,29 | -2,82% | 1.847,00 |
| 19.02.2024 | 13,87 | 13,87 | 13,67 | 13,67 | -1,34% | 30.915,00 |
| 16.02.2024 | 14,24 | 14,24 | 13,86 | 13,86 | -4,48% | 2.950,00 |
| 15.02.2024 | 14,41 | 14,51 | 14,40 | 14,51 | 0,59% | 317,00 |
| 14.02.2024 | 14,21 | 14,58 | 14,21 | 14,42 | 0,56% | 5.135,00 |
| 13.02.2024 | 14,55 | 14,55 | 14,34 | 14,34 | -2,28% | 944,00 |
| 12.02.2024 | 14,40 | 14,73 | 14,40 | 14,68 | 1,24% | 1.250,00 |
| 09.02.2024 | 14,51 | 14,59 | 14,42 | 14,50 | -0,72% | 1.068,00 |
| 08.02.2024 | 14,46 | 14,72 | 14,46 | 14,60 | 0,90% | 2.806,00 |
| 07.02.2024 | 13,99 | 15,11 | 13,99 | 14,47 | 6,48% | 4.981,00 |
| 06.02.2024 | 13,46 | 13,59 | 13,46 | 13,59 | 0,48% | 1.510,00 |
| 05.02.2024 | 13,40 | 13,53 | 13,40 | 13,53 | -0,18% | 125,00 |
| 02.02.2024 | 13,37 | 13,55 | 13,37 | 13,55 | 1,50% | 300,00 |
| 01.02.2024 | 13,18 | 13,35 | 13,18 | 13,35 | -0,04% | 400,00 |
| 31.01.2024 | 13,17 | 13,37 | 13,17 | 13,36 | 0,26% | 750,00 |
| 30.01.2024 | 13,31 | 13,45 | 13,31 | 13,32 | 0,23% | 762,00 |
| 29.01.2024 | 13,23 | 13,29 | 13,19 | 13,29 | 0,30% | 648,00 |
| 26.01.2024 | 13,50 | 13,50 | 13,10 | 13,25 | -2,72% | 1.594,00 |
| 25.01.2024 | 13,59 | 13,82 | 13,59 | 13,62 | -0,04% | 228,00 |
| 24.01.2024 | 13,42 | 13,63 | 13,42 | 13,63 | 2,10% | 136,00 |
| 23.01.2024 | 13,23 | 13,35 | 13,22 | 13,35 | 0,68% | 55,00 |
| 22.01.2024 | 13,08 | 13,36 | 13,08 | 13,26 | 1,53% | 757,00 |
| 19.01.2024 | 13,06 | 13,10 | 13,06 | 13,06 | -0,31% | 790,00 |
| 18.01.2024 | 13,01 | 13,23 | 12,94 | 13,10 | -2,75% | 4.847,00 |
| 17.01.2024 | 13,56 | 13,67 | 13,47 | 13,47 | -0,85% | 547,00 |
| 16.01.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -1,42% | 262,00 |
| 15.01.2024 | 14,01 | 14,01 | 13,70 | 13,78 | -1,96% | 413,00 |
| 12.01.2024 | 13,83 | 14,05 | 13,83 | 14,05 | 1,22% | 140,00 |
| 11.01.2024 | 13,85 | 13,88 | 13,85 | 13,88 | 0,36% | 400,00 |
| 10.01.2024 | 13,69 | 13,87 | 13,69 | 13,83 | 0,33% | 2.250,00 |
| 09.01.2024 | 13,59 | 13,79 | 13,59 | 13,79 | 2,00% | 1.956,00 |
| 08.01.2024 | 13,23 | 13,61 | 13,23 | 13,52 | 0,86% | 604,00 |
| 05.01.2024 | 13,30 | 13,40 | 13,30 | 13,40 | -0,22% | 322,00 |
| 04.01.2024 | 13,54 | 13,61 | 13,41 | 13,43 | -2,15% | 148,00 |
| 03.01.2024 | 13,80 | 13,80 | 13,51 | 13,73 | -0,29% | 2.288,00 |
| 02.01.2024 | 13,92 | 13,92 | 13,77 | 13,77 | -2,38% | 306,00 |
| 29.12.2023 | 13,91 | 14,10 | 13,91 | 14,10 | 0,82% | 450,00 |
| 28.12.2023 | 14,00 | 14,02 | 13,99 | 13,99 | 1,30% | 389,00 |
| 27.12.2023 | 13,86 | 13,86 | 13,81 | 13,81 | -1,39% | 290,00 |
| 22.12.2023 | 13,94 | 14,00 | 13,94 | 14,00 | -0,36% | 1.000,00 |
| 21.12.2023 | 13,80 | 14,05 | 13,80 | 14,05 | 0,25% | 292,00 |
| 20.12.2023 | 13,77 | 14,02 | 13,77 | 14,02 | 2,04% | 2.246,00 |
| 19.12.2023 | 13,74 | 13,74 | 13,74 | 13,74 | 0,66% | 300,00 |
| 18.12.2023 | 13,70 | 13,85 | 13,65 | 13,65 | -0,69% | 1.010,00 |
| 15.12.2023 | 13,89 | 13,89 | 13,74 | 13,74 | -0,69% | 1.117,00 |
| 14.12.2023 | 13,60 | 13,84 | 13,54 | 13,84 | 1,17% | 535,00 |
| 13.12.2023 | 13,36 | 13,68 | 13,36 | 13,68 | 3,29% | 35.751,00 |
| 12.12.2023 | 13,53 | 13,65 | 13,24 | 13,24 | -2,25% | 37.821,00 |
| 11.12.2023 | 13,51 | 13,70 | 13,50 | 13,55 | 0,00% | 1.861,00 |
| 08.12.2023 | 13,20 | 13,61 | 13,20 | 13,55 | 2,23% | 32.944,00 |
| 07.12.2023 | 12,97 | 13,31 | 12,97 | 13,25 | 1,88% | 980,00 |
| 06.12.2023 | 13,04 | 13,04 | 12,99 | 13,01 | -1,33% | 328,00 |
| 05.12.2023 | 13,06 | 13,18 | 13,04 | 13,18 | -0,15% | 859,00 |
| 04.12.2023 | 13,22 | 13,30 | 13,20 | 13,20 | -0,56% | 1.019,00 |