12,405€
0,49%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,39 | 12,43 | 12,23 | 12,41 | 0,49% | - |
| 17.04.2024 | 12,38 | 12,49 | 12,29 | 12,35 | -0,88% | 322.599,00 |
| 16.04.2024 | 12,66 | 12,66 | 12,27 | 12,46 | -2,85% | 913.245,00 |
| 15.04.2024 | 13,00 | 13,20 | 12,82 | 12,82 | -1,57% | 421.811,00 |
| 12.04.2024 | 13,46 | 13,49 | 13,03 | 13,03 | -2,40% | 378.034,00 |
| 11.04.2024 | 13,40 | 13,50 | 13,25 | 13,35 | 1,37% | 354.789,00 |
| 10.04.2024 | 13,33 | 13,35 | 13,03 | 13,17 | -0,79% | 383.623,00 |
| 09.04.2024 | 13,20 | 13,40 | 13,13 | 13,27 | 0,15% | 255.957,00 |
| 08.04.2024 | 13,09 | 13,30 | 13,09 | 13,25 | 1,34% | 238.277,00 |
| 05.04.2024 | 13,31 | 13,34 | 13,08 | 13,08 | -2,75% | 459.853,00 |
| 04.04.2024 | 13,50 | 13,51 | 13,36 | 13,45 | -0,63% | 214.940,00 |
| 03.04.2024 | 13,40 | 13,58 | 13,34 | 13,53 | 0,97% | 272.561,00 |
| 02.04.2024 | 13,77 | 13,82 | 13,39 | 13,40 | -2,93% | 506.675,00 |
| 28.03.2024 | 13,86 | 13,98 | 13,73 | 13,81 | -0,18% | 346.120,00 |
| 27.03.2024 | 13,77 | 14,03 | 13,75 | 13,83 | 0,25% | 337.091,00 |
| 26.03.2024 | 13,72 | 13,82 | 13,54 | 13,80 | 0,58% | 346.112,00 |
| 25.03.2024 | 13,67 | 13,73 | 13,52 | 13,72 | 0,22% | 366.910,00 |
| 22.03.2024 | 13,55 | 13,71 | 13,51 | 13,69 | 0,63% | 372.536,00 |
| 21.03.2024 | 13,44 | 13,70 | 13,39 | 13,60 | 1,80% | 505.993,00 |
| 20.03.2024 | 13,27 | 13,44 | 13,26 | 13,36 | 0,34% | 353.096,00 |
| 19.03.2024 | 13,44 | 13,47 | 13,25 | 13,32 | -1,11% | 549.243,00 |
| 18.03.2024 | 13,54 | 13,61 | 13,31 | 13,47 | -0,33% | 332.514,00 |
| 15.03.2024 | 13,52 | 13,73 | 13,51 | 13,51 | -0,18% | 1.451.057,00 |
| 14.03.2024 | 14,36 | 14,38 | 13,52 | 13,54 | -5,71% | 1.330.766,00 |
| 13.03.2024 | 14,38 | 14,50 | 14,30 | 14,36 | 0,03% | 374.156,00 |
| 12.03.2024 | 14,28 | 14,41 | 14,18 | 14,35 | 0,31% | 350.029,00 |
| 11.03.2024 | 14,29 | 14,36 | 14,11 | 14,31 | -0,42% | 453.796,00 |
| 08.03.2024 | 14,63 | 14,69 | 14,37 | 14,37 | -1,95% | 491.522,00 |
| 07.03.2024 | 14,38 | 14,71 | 14,33 | 14,65 | 1,31% | 403.013,00 |
| 06.03.2024 | 14,45 | 14,53 | 14,34 | 14,46 | -0,17% | 319.546,00 |
| 05.03.2024 | 14,58 | 14,84 | 14,48 | 14,49 | -1,16% | 492.359,00 |
| 04.03.2024 | 14,75 | 14,88 | 14,66 | 14,66 | -0,64% | 308.606,00 |
| 01.03.2024 | 14,78 | 14,79 | 14,64 | 14,75 | 1,10% | 374.574,00 |
| 29.02.2024 | 14,65 | 14,83 | 14,57 | 14,59 | -0,10% | 566.468,00 |
| 28.02.2024 | 14,71 | 14,81 | 14,55 | 14,61 | -0,81% | 446.860,00 |
| 27.02.2024 | 14,74 | 14,87 | 14,66 | 14,73 | 0,27% | 637.481,00 |
| 26.02.2024 | 14,30 | 14,75 | 14,30 | 14,69 | 2,48% | 767.069,00 |
| 23.02.2024 | 14,20 | 14,49 | 13,97 | 14,33 | 0,56% | 789.731,00 |
| 22.02.2024 | 13,50 | 14,29 | 13,50 | 14,25 | 6,42% | 1.155.817,00 |
| 21.02.2024 | 13,25 | 13,39 | 13,18 | 13,39 | 1,29% | 611.838,00 |
| 20.02.2024 | 13,60 | 13,61 | 13,22 | 13,22 | -2,69% | 676.234,00 |
| 19.02.2024 | 13,87 | 13,93 | 13,59 | 13,59 | -2,65% | 584.719,00 |
| 16.02.2024 | 14,26 | 14,30 | 13,93 | 13,96 | -2,00% | 574.643,00 |
| 15.02.2024 | 14,64 | 14,65 | 14,24 | 14,24 | -1,66% | 560.864,00 |
| 14.02.2024 | 14,41 | 14,63 | 14,41 | 14,48 | 0,56% | 528.654,00 |
| 13.02.2024 | 14,46 | 14,67 | 14,17 | 14,40 | -1,81% | 626.469,00 |
| 12.02.2024 | 14,52 | 14,78 | 14,49 | 14,67 | 0,93% | 456.786,00 |
| 09.02.2024 | 14,66 | 14,74 | 14,32 | 14,53 | -0,95% | 536.343,00 |
| 08.02.2024 | 14,50 | 14,87 | 14,50 | 14,67 | 1,98% | 912.940,00 |
| 07.02.2024 | 14,70 | 15,26 | 14,19 | 14,39 | 5,42% | 2.164.910,00 |
| 06.02.2024 | 13,53 | 13,66 | 13,50 | 13,65 | 0,74% | 515.510,00 |
| 05.02.2024 | 13,40 | 13,59 | 13,40 | 13,55 | 1,01% | 344.926,00 |
| 02.02.2024 | 13,46 | 13,59 | 13,33 | 13,41 | 0,52% | 452.847,00 |
| 01.02.2024 | 13,35 | 13,55 | 13,33 | 13,34 | 0,15% | 374.868,00 |
| 31.01.2024 | 13,27 | 13,39 | 13,19 | 13,32 | 0,15% | 436.424,00 |
| 30.01.2024 | 13,32 | 13,50 | 13,30 | 13,30 | -0,26% | 340.477,00 |
| 29.01.2024 | 13,27 | 13,38 | 13,10 | 13,34 | 0,00% | 296.891,00 |
| 26.01.2024 | 13,39 | 13,50 | 12,97 | 13,34 | -2,63% | 590.751,00 |
| 25.01.2024 | 13,68 | 13,81 | 13,65 | 13,70 | -0,07% | 244.339,00 |
| 24.01.2024 | 13,51 | 13,71 | 13,51 | 13,71 | 2,31% | 385.227,00 |
| 23.01.2024 | 13,28 | 13,41 | 13,17 | 13,40 | 0,90% | 372.372,00 |
| 22.01.2024 | 13,14 | 13,41 | 13,14 | 13,28 | 1,69% | 315.362,00 |
| 19.01.2024 | 13,12 | 13,22 | 13,00 | 13,06 | -0,19% | 472.063,00 |
| 18.01.2024 | 13,18 | 13,34 | 12,91 | 13,08 | -3,04% | 915.693,00 |
| 17.01.2024 | 13,60 | 13,73 | 13,45 | 13,49 | -2,00% | 374.897,00 |
| 16.01.2024 | 13,71 | 13,85 | 13,69 | 13,77 | 0,00% | 232.685,00 |
| 15.01.2024 | 14,00 | 14,01 | 13,68 | 13,77 | -2,20% | 395.204,00 |
| 12.01.2024 | 13,82 | 14,12 | 13,82 | 14,08 | 2,03% | 559.164,00 |
| 11.01.2024 | 13,90 | 14,03 | 13,80 | 13,80 | -0,47% | 392.292,00 |
| 10.01.2024 | 13,80 | 13,89 | 13,74 | 13,86 | 0,54% | 314.383,00 |
| 09.01.2024 | 13,66 | 13,79 | 13,60 | 13,79 | 1,47% | 405.820,00 |
| 08.01.2024 | 13,36 | 13,65 | 13,33 | 13,59 | 1,42% | 373.327,00 |
| 05.01.2024 | 13,27 | 13,43 | 13,23 | 13,40 | -0,37% | 522.209,00 |
| 04.01.2024 | 13,54 | 13,66 | 13,19 | 13,45 | -1,57% | 625.276,00 |
| 03.01.2024 | 13,75 | 13,78 | 13,49 | 13,66 | -0,76% | 667.674,00 |
| 02.01.2024 | 14,01 | 14,11 | 13,76 | 13,77 | -2,10% | 464.682,00 |
| 29.12.2023 | 14,00 | 14,13 | 13,99 | 14,06 | 0,57% | 281.679,00 |
| 28.12.2023 | 14,09 | 14,12 | 13,93 | 13,98 | -0,57% | 390.786,00 |
| 27.12.2023 | 14,02 | 14,15 | 13,96 | 14,06 | 0,39% | 518.139,00 |
| 22.12.2023 | 13,97 | 14,08 | 13,91 | 14,01 | -0,14% | 485.604,00 |
| 21.12.2023 | 13,97 | 14,09 | 13,96 | 14,03 | 0,11% | 619.470,00 |
| 20.12.2023 | 13,88 | 14,02 | 13,82 | 14,01 | 0,61% | 699.864,00 |
| 19.12.2023 | 13,74 | 14,03 | 13,74 | 13,93 | 1,46% | 486.224,00 |
| 18.12.2023 | 13,66 | 13,88 | 13,65 | 13,73 | -0,47% | 571.714,00 |
| 15.12.2023 | 13,93 | 13,96 | 13,69 | 13,79 | -1,01% | 1.608.369,00 |
| 14.12.2023 | 13,61 | 14,01 | 13,61 | 13,93 | 3,30% | 1.201.039,00 |
| 13.12.2023 | 13,40 | 13,56 | 13,40 | 13,49 | 0,30% | 626.737,00 |
| 12.12.2023 | 13,51 | 13,55 | 13,35 | 13,45 | -0,66% | 785.976,00 |
| 11.12.2023 | 13,49 | 13,74 | 13,49 | 13,54 | 0,11% | 686.081,00 |
| 08.12.2023 | 13,11 | 13,76 | 13,11 | 13,52 | 3,17% | 929.837,00 |
| 07.12.2023 | 12,94 | 13,48 | 12,78 | 13,11 | 0,89% | 1.038.866,00 |
| 06.12.2023 | 13,18 | 13,18 | 12,94 | 12,99 | -1,22% | 703.802,00 |
| 05.12.2023 | 13,05 | 13,18 | 12,97 | 13,15 | 0,61% | 590.888,00 |
| 04.12.2023 | 13,30 | 13,37 | 13,06 | 13,07 | -1,73% | 571.731,00 |
| 01.12.2023 | 13,35 | 13,35 | 13,10 | 13,30 | 0,11% | 438.734,00 |
| 30.11.2023 | 13,39 | 13,42 | 13,26 | 13,29 | -0,64% | 790.325,00 |
| 29.11.2023 | 13,35 | 13,44 | 13,30 | 13,37 | 0,53% | 512.010,00 |
| 28.11.2023 | 13,45 | 13,50 | 13,28 | 13,30 | -1,26% | 627.511,00 |
| 27.11.2023 | 13,39 | 13,53 | 13,38 | 13,47 | 0,56% | 537.363,00 |
| 24.11.2023 | 13,38 | 13,43 | 13,25 | 13,40 | 0,15% | 557.863,00 |