11,645€
-0,17%
Echtzeit-Aktienkurs TeamViewer SE
Bid:
Ask:
Aktienkurse zur TeamViewer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 11,67 | 11,70 | 11,52 | 11,65 | -0,17% | 5.700,00 |
| 13.05.2024 | 11,63 | 11,82 | 11,55 | 11,67 | 0,30% | 5.647,00 |
| 10.05.2024 | 11,65 | 11,75 | 11,57 | 11,63 | -0,26% | 9.230,00 |
| 09.05.2024 | 11,52 | 11,76 | 11,39 | 11,66 | 1,06% | 2.125,00 |
| 08.05.2024 | 11,57 | 12,01 | 11,42 | 11,54 | -0,35% | 6.803,00 |
| 07.05.2024 | 12,47 | 12,48 | 11,29 | 11,58 | -7,14% | 39.342,00 |
| 06.05.2024 | 12,45 | 12,50 | 12,33 | 12,47 | 0,14% | 8.453,00 |
| 03.05.2024 | 12,52 | 12,59 | 12,36 | 12,45 | -0,64% | 880,00 |
| 02.05.2024 | 12,40 | 12,53 | 12,32 | 12,53 | 1,13% | 1.150,00 |
| 30.04.2024 | 12,60 | 12,62 | 12,38 | 12,39 | -1,67% | 1.040,00 |
| 29.04.2024 | 12,62 | 12,67 | 12,51 | 12,60 | -0,18% | 2.319,00 |
| 26.04.2024 | 12,38 | 12,64 | 12,38 | 12,62 | 1,63% | 8.220,00 |
| 25.04.2024 | 12,44 | 12,46 | 12,27 | 12,42 | 0,08% | 7.385,00 |
| 24.04.2024 | 12,58 | 12,66 | 12,41 | 12,41 | -1,35% | 1.150,00 |
| 23.04.2024 | 12,47 | 12,62 | 12,45 | 12,58 | 0,86% | 1.759,00 |
| 22.04.2024 | 12,28 | 12,54 | 12,26 | 12,47 | 1,59% | 3.632,00 |
| 19.04.2024 | 12,34 | 12,50 | 12,16 | 12,28 | -0,51% | 1.204,00 |
| 18.04.2024 | 12,35 | 12,48 | 12,23 | 12,34 | -0,10% | 1.940,00 |
| 17.04.2024 | 12,34 | 12,49 | 12,30 | 12,35 | 0,08% | 1.640,00 |
| 16.04.2024 | 12,73 | 12,73 | 12,27 | 12,34 | -2,97% | 12.339,00 |
| 15.04.2024 | 13,19 | 13,19 | 12,72 | 12,72 | -3,01% | 13.982,00 |
| 12.04.2024 | 13,41 | 13,49 | 13,00 | 13,12 | -2,20% | 10.842,00 |
| 11.04.2024 | 13,21 | 13,51 | 13,20 | 13,41 | 1,63% | 8.828,00 |
| 10.04.2024 | 13,31 | 13,35 | 13,05 | 13,20 | -0,86% | 549,00 |
| 09.04.2024 | 13,24 | 13,40 | 13,14 | 13,31 | 0,53% | 2.510,00 |
| 08.04.2024 | 13,08 | 13,31 | 13,07 | 13,24 | 1,24% | 3.520,00 |
| 05.04.2024 | 13,30 | 13,42 | 13,02 | 13,08 | -1,71% | 3.273,00 |
| 04.04.2024 | 13,47 | 13,52 | 13,30 | 13,31 | -1,22% | 4.830,00 |
| 03.04.2024 | 13,42 | 13,58 | 13,33 | 13,47 | 0,41% | 3.310,00 |
| 02.04.2024 | 13,81 | 13,81 | 13,39 | 13,42 | -2,86% | 2.984,00 |
| 28.03.2024 | 13,86 | 13,97 | 13,68 | 13,81 | -0,38% | 380,00 |
| 27.03.2024 | 13,76 | 14,02 | 13,71 | 13,86 | 0,73% | 2.263,00 |
| 26.03.2024 | 13,71 | 13,82 | 13,54 | 13,76 | 0,46% | 1.478,00 |
| 25.03.2024 | 13,67 | 13,74 | 13,51 | 13,70 | 0,15% | 3.022,00 |
| 22.03.2024 | 13,58 | 13,70 | 13,52 | 13,68 | 0,74% | 4.063,00 |
| 21.03.2024 | 13,51 | 13,62 | 13,42 | 13,58 | 0,56% | 4.050,00 |
| 20.03.2024 | 13,31 | 13,54 | 13,26 | 13,51 | 1,50% | 2.300,00 |
| 19.03.2024 | 13,41 | 13,46 | 13,24 | 13,31 | -0,82% | 2.900,00 |
| 18.03.2024 | 13,57 | 13,61 | 13,31 | 13,42 | -1,00% | 6.303,00 |
| 15.03.2024 | 13,53 | 13,73 | 13,51 | 13,55 | 0,24% | 1.395,00 |
| 14.03.2024 | 14,35 | 14,40 | 13,52 | 13,52 | -5,77% | 5.872,00 |
| 13.03.2024 | 14,36 | 14,51 | 14,29 | 14,35 | -0,10% | 38,00 |
| 12.03.2024 | 14,30 | 14,41 | 14,17 | 14,36 | 0,38% | 100,00 |
| 11.03.2024 | 14,29 | 14,36 | 14,09 | 14,31 | 0,10% | 1.788,00 |
| 08.03.2024 | 14,59 | 14,69 | 14,29 | 14,29 | -2,14% | 1.100,00 |
| 07.03.2024 | 14,41 | 14,71 | 14,33 | 14,60 | 1,21% | 1.200,00 |
| 06.03.2024 | 14,35 | 14,54 | 14,33 | 14,43 | 0,47% | 1.680,00 |
| 05.03.2024 | 14,47 | 14,83 | 14,35 | 14,36 | -0,93% | 4.913,00 |
| 04.03.2024 | 14,67 | 14,88 | 14,50 | 14,50 | -1,11% | 3.678,00 |
| 01.03.2024 | 14,58 | 14,79 | 14,58 | 14,66 | 0,53% | 2.614,00 |
| 29.02.2024 | 14,60 | 14,83 | 14,45 | 14,58 | 0,07% | 1.110,00 |
| 28.02.2024 | 14,56 | 14,82 | 14,55 | 14,57 | -0,02% | 1.973,00 |
| 27.02.2024 | 14,95 | 14,95 | 14,53 | 14,57 | -2,53% | 8.316,00 |
| 26.02.2024 | 14,23 | 14,95 | 14,21 | 14,95 | 5,04% | 5.764,00 |
| 23.02.2024 | 14,19 | 14,49 | 13,98 | 14,23 | 0,28% | 11.135,00 |
| 22.02.2024 | 13,38 | 14,29 | 13,38 | 14,19 | 6,07% | 12.500,00 |
| 21.02.2024 | 13,32 | 13,40 | 13,19 | 13,38 | 0,45% | 937,00 |
| 20.02.2024 | 13,69 | 13,72 | 13,19 | 13,32 | -2,70% | 4.365,00 |
| 19.02.2024 | 13,89 | 13,94 | 13,57 | 13,69 | -1,39% | 3.930,00 |
| 16.02.2024 | 14,28 | 14,35 | 13,88 | 13,88 | -2,41% | 2.737,00 |
| 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 |