12,493€
-0,34%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 12,49 | 12,56 | 12,45 | 12,49 | -0,38% | 2.548,00 |
| 22.04.2024 | 12,26 | 12,54 | 12,26 | 12,54 | 1,58% | 27.619,00 |
| 19.04.2024 | 12,26 | 12,50 | 12,11 | 12,34 | -0,20% | 30.028,00 |
| 18.04.2024 | 12,34 | 12,48 | 12,24 | 12,37 | 0,32% | 15.897,00 |
| 17.04.2024 | 12,40 | 12,48 | 12,30 | 12,33 | -0,16% | 17.365,00 |
| 16.04.2024 | 12,75 | 12,75 | 12,28 | 12,35 | -2,99% | 104.108,00 |
| 15.04.2024 | 13,09 | 13,17 | 12,73 | 12,73 | -2,86% | 74.670,00 |
| 12.04.2024 | 13,49 | 13,52 | 12,96 | 13,10 | -2,60% | 40.667,00 |
| 11.04.2024 | 13,13 | 13,50 | 13,13 | 13,45 | 1,89% | 54.395,00 |
| 10.04.2024 | 13,28 | 13,38 | 13,03 | 13,20 | -0,23% | 19.405,00 |
| 09.04.2024 | 13,29 | 13,38 | 13,15 | 13,23 | -0,49% | 26.155,00 |
| 08.04.2024 | 13,12 | 13,32 | 13,03 | 13,30 | 1,33% | 19.597,00 |
| 05.04.2024 | 13,31 | 13,32 | 12,99 | 13,12 | -1,39% | 50.949,00 |
| 04.04.2024 | 13,43 | 13,53 | 13,22 | 13,31 | -0,89% | 27.152,00 |
| 03.04.2024 | 13,36 | 13,57 | 13,35 | 13,43 | 0,52% | 33.225,00 |
| 02.04.2024 | 13,73 | 13,80 | 13,36 | 13,36 | -2,80% | 24.974,00 |
| 28.03.2024 | 13,79 | 13,97 | 13,58 | 13,74 | -0,43% | 19.517,00 |
| 27.03.2024 | 13,80 | 13,99 | 13,70 | 13,80 | -0,18% | 27.358,00 |
| 26.03.2024 | 13,67 | 13,83 | 13,55 | 13,83 | 1,24% | 27.673,00 |
| 25.03.2024 | 13,59 | 13,79 | 13,51 | 13,66 | 0,15% | 17.738,00 |
| 22.03.2024 | 13,56 | 13,75 | 13,51 | 13,64 | -0,07% | 16.873,00 |
| 21.03.2024 | 13,49 | 13,65 | 13,30 | 13,65 | 1,45% | 31.744,00 |
| 20.03.2024 | 13,38 | 13,56 | 13,28 | 13,45 | 1,43% | 18.815,00 |
| 19.03.2024 | 13,37 | 13,52 | 13,24 | 13,26 | -1,01% | 26.295,00 |
| 18.03.2024 | 13,51 | 13,62 | 13,31 | 13,40 | -0,81% | 25.951,00 |
| 15.03.2024 | 13,57 | 13,75 | 13,51 | 13,51 | 0,00% | 29.303,00 |
| 14.03.2024 | 14,30 | 14,43 | 13,51 | 13,51 | -5,43% | 71.605,00 |
| 13.03.2024 | 14,31 | 14,50 | 14,28 | 14,28 | -0,80% | 18.341,00 |
| 12.03.2024 | 14,32 | 14,42 | 14,20 | 14,40 | 0,88% | 14.108,00 |
| 11.03.2024 | 14,24 | 14,36 | 14,03 | 14,27 | 0,07% | 30.097,00 |
| 08.03.2024 | 14,59 | 14,69 | 14,26 | 14,26 | -2,13% | 30.741,00 |
| 07.03.2024 | 14,37 | 14,74 | 14,34 | 14,57 | 1,32% | 17.000,00 |
| 06.03.2024 | 14,41 | 14,54 | 14,28 | 14,38 | 0,42% | 19.179,00 |
| 05.03.2024 | 14,57 | 14,82 | 14,32 | 14,32 | -1,07% | 44.896,00 |
| 04.03.2024 | 14,62 | 14,86 | 14,48 | 14,48 | -1,03% | 30.052,00 |
| 01.03.2024 | 14,52 | 14,76 | 14,52 | 14,63 | 0,83% | 27.394,00 |
| 29.02.2024 | 14,56 | 14,80 | 14,49 | 14,51 | -0,21% | 29.456,00 |
| 28.02.2024 | 14,66 | 14,78 | 14,53 | 14,54 | -0,10% | 20.598,00 |
| 27.02.2024 | 14,91 | 15,00 | 14,51 | 14,55 | -1,39% | 53.442,00 |
| 26.02.2024 | 14,28 | 14,77 | 14,28 | 14,76 | 3,54% | 48.381,00 |
| 23.02.2024 | 14,29 | 14,50 | 14,06 | 14,25 | 0,04% | 39.258,00 |
| 22.02.2024 | 13,43 | 14,26 | 13,43 | 14,25 | 6,31% | 62.049,00 |
| 21.02.2024 | 13,30 | 13,40 | 13,20 | 13,40 | 0,22% | 39.276,00 |
| 20.02.2024 | 13,71 | 13,71 | 13,21 | 13,37 | -2,44% | 55.462,00 |
| 19.02.2024 | 13,87 | 13,93 | 13,57 | 13,71 | -1,12% | 33.736,00 |
| 16.02.2024 | 14,23 | 14,41 | 13,86 | 13,86 | -2,57% | 37.377,00 |
| 15.02.2024 | 14,48 | 14,67 | 14,18 | 14,23 | -2,03% | 31.014,00 |
| 14.02.2024 | 14,26 | 14,61 | 14,22 | 14,52 | 1,89% | 36.979,00 |
| 13.02.2024 | 14,56 | 14,60 | 14,18 | 14,25 | -3,00% | 40.806,00 |
| 12.02.2024 | 14,35 | 14,77 | 14,30 | 14,69 | 1,35% | 28.520,00 |
| 09.02.2024 | 14,51 | 14,70 | 14,26 | 14,50 | -0,72% | 52.773,00 |
| 08.02.2024 | 14,60 | 14,82 | 14,40 | 14,60 | 1,14% | 87.484,00 |
| 07.02.2024 | 14,17 | 15,27 | 14,10 | 14,44 | 6,45% | 243.317,00 |
| 06.02.2024 | 13,55 | 13,70 | 13,46 | 13,56 | 1,57% | 30.251,00 |
| 05.02.2024 | 13,49 | 13,57 | 13,35 | 13,35 | -0,37% | 21.695,00 |
| 02.02.2024 | 13,37 | 13,59 | 13,34 | 13,40 | 0,41% | 21.962,00 |
| 01.02.2024 | 13,20 | 13,53 | 13,18 | 13,35 | 1,25% | 27.397,00 |
| 31.01.2024 | 13,17 | 13,40 | 13,17 | 13,18 | -0,15% | 31.518,00 |
| 30.01.2024 | 13,30 | 13,50 | 13,18 | 13,20 | -0,79% | 21.872,00 |
| 29.01.2024 | 13,23 | 13,40 | 13,11 | 13,31 | 0,42% | 21.804,00 |
| 26.01.2024 | 13,49 | 13,50 | 12,97 | 13,25 | -3,32% | 54.340,00 |
| 25.01.2024 | 13,60 | 13,80 | 13,59 | 13,71 | 0,07% | 15.808,00 |
| 24.01.2024 | 13,41 | 13,73 | 13,41 | 13,70 | 2,58% | 21.779,00 |
| 23.01.2024 | 13,23 | 13,43 | 13,17 | 13,35 | 0,53% | 19.023,00 |
| 22.01.2024 | 13,08 | 13,40 | 13,08 | 13,28 | 0,80% | 24.567,00 |
| 19.01.2024 | 13,01 | 13,18 | 13,01 | 13,18 | 0,73% | 33.466,00 |
| 18.01.2024 | 13,10 | 13,34 | 12,91 | 13,08 | -2,42% | 120.443,00 |
| 17.01.2024 | 13,57 | 13,69 | 13,41 | 13,41 | -2,79% | 33.388,00 |
| 16.01.2024 | 13,75 | 13,82 | 13,68 | 13,79 | -0,29% | 9.570,00 |
| 15.01.2024 | 14,01 | 14,09 | 13,66 | 13,83 | -1,46% | 55.816,00 |
| 12.01.2024 | 13,82 | 14,13 | 13,76 | 14,04 | 0,83% | 37.354,00 |
| 11.01.2024 | 13,89 | 14,02 | 13,73 | 13,92 | 0,76% | 48.476,00 |
| 10.01.2024 | 13,68 | 13,90 | 13,68 | 13,82 | 0,22% | 20.353,00 |
| 09.01.2024 | 13,60 | 13,79 | 13,56 | 13,79 | 0,73% | 17.952,00 |
| 08.01.2024 | 13,23 | 13,69 | 13,23 | 13,69 | 3,24% | 9.640,00 |
| 05.01.2024 | 13,43 | 13,49 | 13,24 | 13,26 | -1,71% | 112.438,00 |
| 04.01.2024 | 13,53 | 13,69 | 13,20 | 13,49 | -0,63% | 36.771,00 |
| 03.01.2024 | 13,71 | 13,78 | 13,50 | 13,57 | -1,24% | 56.040,00 |
| 02.01.2024 | 14,04 | 14,10 | 13,71 | 13,74 | -2,10% | 48.011,00 |
| 29.12.2023 | 13,91 | 14,12 | 13,91 | 14,04 | 0,68% | 32.973,00 |
| 28.12.2023 | 14,00 | 14,10 | 13,91 | 13,94 | -0,21% | 29.226,00 |
| 27.12.2023 | 14,01 | 14,13 | 13,70 | 13,97 | 0,18% | 68.839,00 |
| 22.12.2023 | 14,09 | 14,09 | 13,92 | 13,95 | -1,03% | 42.903,00 |
| 21.12.2023 | 13,80 | 14,10 | 13,71 | 14,09 | 2,10% | 47.817,00 |
| 20.12.2023 | 13,82 | 14,02 | 13,79 | 13,80 | -0,04% | 27.153,00 |
| 19.12.2023 | 13,58 | 14,00 | 13,58 | 13,81 | 1,14% | 56.032,00 |
| 18.12.2023 | 13,70 | 13,90 | 13,40 | 13,65 | -0,44% | 88.852,00 |
| 15.12.2023 | 13,88 | 13,95 | 13,70 | 13,71 | -1,01% | 41.073,00 |
| 14.12.2023 | 13,74 | 14,00 | 13,60 | 13,85 | 1,32% | 83.540,00 |
| 13.12.2023 | 13,36 | 13,68 | 13,36 | 13,67 | 2,94% | 58.032,00 |
| 12.12.2023 | 13,50 | 13,52 | 13,24 | 13,28 | -1,52% | 50.095,00 |
| 11.12.2023 | 13,55 | 13,72 | 13,46 | 13,49 | -0,44% | 45.672,00 |
| 08.12.2023 | 13,23 | 13,74 | 13,19 | 13,55 | 2,23% | 107.390,00 |
| 07.12.2023 | 12,98 | 13,44 | 12,79 | 13,25 | 1,92% | 118.506,00 |
| 06.12.2023 | 13,04 | 13,16 | 12,97 | 13,00 | 0,00% | 57.632,00 |
| 05.12.2023 | 13,06 | 13,19 | 12,98 | 13,00 | -0,80% | 107.143,00 |
| 04.12.2023 | 13,21 | 13,35 | 13,06 | 13,11 | -1,06% | 72.689,00 |
| 01.12.2023 | 13,25 | 13,39 | 13,09 | 13,25 | -0,26% | 35.820,00 |
| 30.11.2023 | 13,34 | 13,40 | 13,20 | 13,28 | -0,45% | 44.774,00 |
| 29.11.2023 | 13,25 | 13,46 | 13,24 | 13,34 | 0,79% | 28.321,00 |