12,430€
0,53%
Echtzeit-Aktienkurs TEAMVIEWER SE INH O.N.
Bid:
Ask:
Aktienkurse zur TEAMVIEWER SE INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 12,46 | 12,47 | 12,32 | 12,46 | 0,61% | 14.830,00 |
30.04.2024 | 12,56 | 12,62 | 12,38 | 12,38 | -1,55% | 9.640,00 |
29.04.2024 | 12,65 | 12,69 | 12,51 | 12,58 | -0,34% | 12.240,00 |
26.04.2024 | 12,46 | 12,63 | 12,38 | 12,62 | 2,02% | 32.750,00 |
25.04.2024 | 12,38 | 12,47 | 12,26 | 12,37 | -0,46% | 10.496,00 |
24.04.2024 | 12,64 | 12,66 | 12,42 | 12,43 | -1,15% | 12.136,00 |
23.04.2024 | 12,52 | 12,61 | 12,45 | 12,57 | 1,06% | 6.040,00 |
22.04.2024 | 12,33 | 12,54 | 12,27 | 12,44 | 1,27% | 7.245,00 |
19.04.2024 | 12,17 | 12,49 | 12,15 | 12,28 | -0,63% | 12.480,00 |
18.04.2024 | 12,38 | 12,48 | 12,23 | 12,36 | 0,08% | 8.020,00 |
17.04.2024 | 12,37 | 12,49 | 12,30 | 12,35 | 0,12% | 10.325,00 |
16.04.2024 | 12,67 | 12,70 | 12,27 | 12,34 | -3,06% | 29.415,00 |
15.04.2024 | 13,11 | 13,18 | 12,72 | 12,73 | -2,81% | 11.191,00 |
12.04.2024 | 13,39 | 13,49 | 12,98 | 13,09 | -2,36% | 19.670,00 |
11.04.2024 | 13,18 | 13,51 | 13,18 | 13,41 | 1,61% | 35.982,00 |
10.04.2024 | 13,33 | 13,38 | 13,03 | 13,20 | -0,78% | 15.487,00 |
09.04.2024 | 13,26 | 13,40 | 13,11 | 13,30 | 0,48% | 8.258,00 |
08.04.2024 | 13,07 | 13,31 | 13,06 | 13,24 | 1,29% | 34.900,00 |
05.04.2024 | 13,34 | 13,36 | 12,99 | 13,07 | -1,95% | 32.910,00 |
04.04.2024 | 13,47 | 13,52 | 13,32 | 13,33 | -0,98% | 25.975,00 |
03.04.2024 | 13,45 | 13,59 | 13,34 | 13,46 | 0,35% | 16.039,00 |
02.04.2024 | 13,80 | 13,82 | 13,40 | 13,42 | -2,86% | 19.386,00 |
28.03.2024 | 13,82 | 13,98 | 13,68 | 13,81 | -0,38% | 17.620,00 |
27.03.2024 | 13,76 | 14,01 | 13,71 | 13,86 | 0,73% | 22.252,00 |
26.03.2024 | 13,70 | 13,82 | 13,55 | 13,76 | 0,42% | 13.375,00 |
25.03.2024 | 13,67 | 13,76 | 13,51 | 13,71 | 0,11% | 15.888,00 |
22.03.2024 | 13,62 | 13,70 | 13,52 | 13,69 | 0,77% | 6.250,00 |
21.03.2024 | 13,52 | 13,66 | 13,42 | 13,59 | 0,79% | 16.845,00 |
20.03.2024 | 13,36 | 13,49 | 13,25 | 13,48 | 1,22% | 12.129,00 |
19.03.2024 | 13,38 | 13,49 | 13,24 | 13,32 | -0,88% | 9.339,00 |
18.03.2024 | 13,61 | 13,61 | 13,31 | 13,43 | -0,92% | 16.030,00 |
15.03.2024 | 13,53 | 13,73 | 13,51 | 13,56 | 0,30% | 2.859,00 |
14.03.2024 | 14,35 | 14,40 | 13,51 | 13,52 | -5,80% | 16.496,00 |
13.03.2024 | 14,35 | 14,51 | 14,29 | 14,35 | -0,10% | 13.137,00 |
12.03.2024 | 14,33 | 14,42 | 14,17 | 14,37 | 0,38% | - |
11.03.2024 | 14,27 | 14,37 | 14,10 | 14,31 | 0,03% | 12.408,00 |
08.03.2024 | 14,65 | 14,69 | 14,31 | 14,31 | -2,19% | 8.854,00 |
07.03.2024 | 14,37 | 14,71 | 14,33 | 14,63 | 1,37% | 12.124,00 |
06.03.2024 | 14,47 | 14,54 | 14,34 | 14,43 | 0,49% | 15.131,00 |
05.03.2024 | 14,53 | 14,84 | 14,36 | 14,36 | -1,29% | 12.402,00 |
04.03.2024 | 14,66 | 14,88 | 14,55 | 14,55 | -0,95% | 3.499,00 |
01.03.2024 | 14,65 | 14,78 | 14,60 | 14,69 | 0,69% | 19.580,00 |
29.02.2024 | 14,59 | 14,83 | 14,45 | 14,59 | -0,05% | 15.725,00 |
28.02.2024 | 14,59 | 14,82 | 14,55 | 14,59 | 0,10% | 8.640,00 |
27.02.2024 | 14,96 | 14,97 | 14,54 | 14,58 | -0,65% | 12.270,00 |
26.02.2024 | 14,32 | 14,75 | 14,26 | 14,67 | 2,84% | 6.003,00 |
23.02.2024 | 14,20 | 14,49 | 13,98 | 14,27 | 0,23% | 14.935,00 |
22.02.2024 | 13,46 | 14,29 | 13,42 | 14,24 | 6,43% | 9.557,00 |
21.02.2024 | 13,29 | 13,39 | 13,19 | 13,38 | 0,32% | 15.540,00 |
20.02.2024 | 13,71 | 13,74 | 13,20 | 13,33 | -2,71% | 23.670,00 |
19.02.2024 | 13,93 | 13,94 | 13,59 | 13,71 | -1,37% | 10.131,00 |
16.02.2024 | 14,27 | 14,39 | 13,89 | 13,90 | -2,35% | 13.030,00 |
15.02.2024 | 14,43 | 14,64 | 14,18 | 14,23 | -1,25% | 7.730,00 |
14.02.2024 | 14,22 | 14,63 | 14,22 | 14,41 | 0,88% | 736,00 |
13.02.2024 | 14,63 | 14,64 | 14,25 | 14,29 | -2,02% | 2.036,00 |
12.02.2024 | 14,38 | 14,78 | 14,27 | 14,58 | 1,57% | 6.858,00 |
09.02.2024 | 14,54 | 14,63 | 14,35 | 14,36 | -1,34% | 3.400,00 |
08.02.2024 | 14,40 | 14,80 | 14,39 | 14,55 | 0,80% | 3.023,00 |
07.02.2024 | 13,90 | 15,12 | 13,90 | 14,44 | 6,22% | 13.989,00 |
06.02.2024 | 13,57 | 13,69 | 13,46 | 13,59 | 0,93% | 7.498,00 |
05.02.2024 | 13,49 | 13,58 | 13,40 | 13,47 | 0,45% | 1.810,00 |
02.02.2024 | 13,38 | 13,59 | 13,36 | 13,41 | 0,45% | 4.130,00 |
01.02.2024 | 13,18 | 13,53 | 13,18 | 13,35 | 1,21% | 1.033,00 |
31.01.2024 | 13,26 | 13,38 | 13,19 | 13,19 | -0,15% | 457,00 |
30.01.2024 | 13,31 | 13,46 | 13,21 | 13,21 | -0,75% | 1.625,00 |
29.01.2024 | 13,24 | 13,39 | 13,15 | 13,31 | 0,34% | 1.028,00 |
26.01.2024 | 13,47 | 13,50 | 13,06 | 13,26 | -2,39% | 8.440,00 |
25.01.2024 | 13,59 | 13,78 | 13,58 | 13,59 | -0,18% | 1.600,00 |
24.01.2024 | 13,57 | 13,67 | 13,53 | 13,61 | 1,87% | 1.070,00 |
23.01.2024 | 13,26 | 13,39 | 13,19 | 13,36 | 0,64% | 700,00 |
22.01.2024 | 13,09 | 13,41 | 13,09 | 13,28 | 1,65% | 1.416,00 |
19.01.2024 | 13,11 | 13,16 | 13,01 | 13,06 | 0,35% | 14.652,00 |
18.01.2024 | 13,10 | 13,33 | 12,93 | 13,02 | -3,66% | 18.267,00 |
17.01.2024 | 13,55 | 13,71 | 13,41 | 13,51 | -1,31% | 1.526,00 |
16.01.2024 | 13,66 | 13,82 | 13,66 | 13,69 | -0,15% | 93,00 |
15.01.2024 | 14,02 | 14,02 | 13,69 | 13,71 | -1,69% | 380,00 |
12.01.2024 | 13,83 | 14,11 | 13,81 | 13,95 | 0,98% | 2.529,00 |
11.01.2024 | 13,85 | 14,02 | 13,73 | 13,81 | -0,07% | 1.027,00 |
10.01.2024 | 13,70 | 13,89 | 13,70 | 13,82 | 0,73% | 1.832,00 |
09.01.2024 | 13,62 | 13,76 | 13,55 | 13,72 | 1,07% | 428,00 |
08.01.2024 | 13,39 | 13,63 | 13,24 | 13,58 | 2,26% | 162,00 |
05.01.2024 | 13,42 | 13,43 | 13,26 | 13,28 | -0,78% | 4.910,00 |
04.01.2024 | 13,55 | 13,66 | 13,21 | 13,38 | -1,44% | 3.508,00 |
03.01.2024 | 13,72 | 13,75 | 13,50 | 13,58 | -0,98% | 1.466,00 |
02.01.2024 | 13,98 | 14,06 | 13,71 | 13,71 | -2,28% | 11.602,00 |
29.12.2023 | 13,91 | 14,12 | 13,91 | 14,03 | 0,65% | 1.413,00 |
28.12.2023 | 13,94 | 13,94 | 13,94 | 13,94 | -0,29% | - |
27.12.2023 | 13,90 | 14,13 | 13,84 | 13,98 | 0,22% | 4.398,00 |
22.12.2023 | 14,01 | 14,07 | 13,93 | 13,95 | -0,43% | 4.100,00 |
21.12.2023 | 13,85 | 14,13 | 13,81 | 14,01 | 1,48% | 7.369,00 |
20.12.2023 | 13,82 | 14,01 | 13,81 | 13,81 | -0,07% | 3.022,00 |
19.12.2023 | 13,63 | 14,02 | 13,63 | 13,82 | 1,66% | 4.100,00 |
18.12.2023 | 13,66 | 13,89 | 13,56 | 13,59 | -0,88% | 5.014,00 |
15.12.2023 | 13,88 | 13,93 | 13,71 | 13,71 | -1,12% | 4.950,00 |
14.12.2023 | 13,60 | 14,00 | 13,60 | 13,87 | 1,35% | 3.018,00 |
13.12.2023 | 13,37 | 13,68 | 13,37 | 13,68 | 3,01% | 4.740,00 |
12.12.2023 | 13,53 | 13,55 | 13,25 | 13,28 | -1,52% | 2.766,00 |
11.12.2023 | 13,52 | 13,71 | 13,46 | 13,49 | -0,15% | 4.951,00 |
08.12.2023 | 13,23 | 13,69 | 13,21 | 13,51 | 2,62% | 4.235,00 |
07.12.2023 | 12,98 | 13,31 | 12,79 | 13,16 | 1,35% | 8.029,00 |