TeamViewer SE TMV
XETR · Almanya · Teknoloji Hizmetleri
€6,40+0,25 (+%4,07)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,32 | +%2,68 | €6,11 | €6,38 | €6,05 | 292,65K |
| 2026-09-30 | €6,15 | +%1,15 | €6,08 | €6,20 | €6,00 | 501,31K |
| 2026-09-29 | €6,08 | +%0,33 | €6,01 | €6,21 | €6,01 | 356,43K |
| 2026-09-28 | €6,06 | -%1,54 | €6,14 | €6,23 | €5,95 | 666,29K |
| 2026-09-25 | €6,16 | -%1,76 | €6,32 | €6,32 | €6,11 | 392,16K |
| 2026-09-24 | €6,26 | -%2,87 | €6,43 | €6,43 | €6,22 | 299,11K |
| 2026-09-23 | €6,45 | +%2,30 | €6,51 | €6,53 | €6,34 | 260,47K |
| 2026-09-22 | €6,30 | +%0,64 | €6,22 | €6,45 | €6,21 | 606,61K |
| 2026-09-21 | €6,26 | -%1,42 | €6,34 | €6,40 | €6,24 | 354,51K |
| 2026-09-18 | €6,36 | -%1,85 | €6,43 | €6,52 | €6,31 | 475,44K |
| 2026-09-17 | €6,47 | -%0,77 | €6,65 | €6,65 | €6,47 | 314,08K |
| 2026-09-16 | €6,53 | -%1,44 | €6,61 | €6,66 | €6,45 | 337,70K |
| 2026-09-15 | €6,62 | +%0,68 | €6,65 | €6,66 | €6,44 | 447,65K |
| 2026-09-14 | €6,57 | +%3,46 | €6,51 | €6,74 | €6,51 | 689,50K |
| 2026-09-11 | €6,36 | +%1,11 | €6,28 | €6,44 | €6,24 | 557,44K |
| 2026-09-10 | €6,28 | -%0,71 | €6,28 | €6,34 | €6,18 | 715,12K |
| 2026-09-09 | €6,33 | -%1,56 | €6,43 | €6,54 | €6,25 | 776,60K |
| 2026-09-08 | €6,43 | -%2,87 | €6,60 | €6,62 | €6,34 | 995,10K |
| 2026-09-07 | €6,62 | -%3,43 | €6,82 | €6,88 | €6,57 | 973,51K |
| 2026-09-04 | €6,86 | -%0,65 | €7,00 | €7,01 | €6,86 | 617,86K |
| 2026-09-03 | €6,90 | +%2,30 | €6,81 | €7,09 | €6,80 | 580,79K |
| 2026-09-02 | €6,74 | -%4,33 | €6,95 | €7,01 | €6,74 | 745,07K |
| 2026-09-01 | €7,05 | +%0,21 | €7,25 | €7,28 | €7,00 | 864,49K |
| 2026-08-31 | €7,03 | -%2,02 | €7,10 | €7,18 | €7,03 | 652,13K |
| 2026-08-28 | €7,18 | +%2,57 | €7,01 | €7,26 | €6,97 | 1,18M |
| 2026-08-27 | €7,00 | +%6,79 | €6,63 | €7,00 | €6,61 | 740,22K |
| 2026-08-26 | €6,55 | -%0,91 | €6,50 | €6,59 | €6,40 | 394,08K |
| 2026-08-25 | €6,61 | -%0,45 | €6,61 | €6,68 | €6,56 | 313,85K |
| 2026-08-24 | €6,64 | -%1,92 | €6,78 | €6,81 | €6,64 | 317,54K |
| 2026-08-21 | €6,78 | +%0,67 | €6,82 | €6,88 | €6,70 | 521,45K |
| 2026-08-20 | €6,73 | +%0,90 | €6,69 | €6,91 | €6,59 | 582,16K |
| 2026-08-19 | €6,67 | +%1,29 | €6,70 | €6,72 | €6,55 | 387,11K |
| 2026-08-18 | €6,59 | +%0,46 | €6,58 | €6,73 | €6,56 | 425,05K |
| 2026-08-17 | €6,55 | -%3,67 | €6,75 | €6,75 | €6,55 | 597,25K |
| 2026-08-14 | €6,80 | +%5,26 | €6,81 | €6,95 | €6,72 | 1,56M |
| 2026-08-13 | €6,47 | +%2,38 | €6,45 | €6,53 | €6,37 | 420,29K |
| 2026-08-12 | €6,32 | -%4,25 | €6,51 | €6,51 | €6,26 | 499,61K |
| 2026-08-11 | €6,59 | -%1,64 | €6,74 | €6,74 | €6,55 | 468,04K |
| 2026-08-10 | €6,70 | +%2,60 | €6,59 | €6,75 | €6,51 | 925,99K |
| 2026-08-07 | €6,53 | +%2,19 | €6,50 | €6,58 | €6,36 | 589,89K |
| 2026-08-06 | €6,39 | +%0,71 | €6,35 | €6,47 | €6,32 | 339,12K |
| 2026-08-05 | €6,35 | -%2,53 | €6,53 | €6,57 | €6,35 | 473,34K |
| 2026-08-04 | €6,51 | +%2,36 | €6,28 | €6,55 | €6,24 | 811,60K |
| 2026-08-03 | €6,36 | +%6,26 | €6,17 | €6,50 | €6,14 | 619,00K |
| 2026-07-31 | €5,99 | +%0,59 | €6,13 | €6,14 | €5,93 | 639,90K |
| 2026-07-30 | €5,95 | -%12,04 | €6,70 | €6,70 | €5,95 | 1,35M |
| 2026-07-29 | €6,77 | +%5,45 | €6,49 | €6,77 | €6,40 | 2,39M |
| 2026-07-28 | €6,42 | +%9,28 | €5,38 | €6,44 | €5,37 | 2,36M |
| 2026-07-27 | €5,88 | +%4,72 | €5,70 | €5,91 | €5,69 | 686,21K |
| 2026-07-24 | €5,61 | +%3,13 | €5,51 | €5,70 | €5,49 | 368,09K |
| 2026-07-23 | €5,44 | -%3,80 | €5,80 | €5,80 | €5,43 | 420,58K |
| 2026-07-22 | €5,66 | -%2,84 | €5,80 | €5,80 | €5,65 | 308,12K |
| 2026-07-21 | €5,82 | -%0,34 | €5,82 | €5,86 | €5,72 | 274,10K |
| 2026-07-20 | €5,84 | +%1,65 | €5,60 | €5,84 | €5,58 | 376,62K |
| 2026-07-17 | €5,74 | -%1,03 | €5,66 | €5,78 | €5,63 | 464,70K |
| 2026-07-16 | €5,80 | +%0,43 | €5,82 | €5,82 | €5,63 | 665,13K |
| 2026-07-15 | €5,78 | +%1,14 | €5,60 | €5,88 | €5,57 | 485,73K |
| 2026-07-14 | €5,72 | -%0,61 | €5,78 | €5,80 | €5,49 | 547,21K |
| 2026-07-13 | €5,75 | +%5,31 | €5,45 | €5,78 | €5,45 | 1,10M |
| 2026-07-10 | €5,46 | +%3,80 | €5,33 | €5,53 | €5,22 | 881,62K |
| 2026-07-09 | €5,26 | +%0,77 | €5,24 | €5,30 | €5,18 | 433,77K |
| 2026-07-08 | €5,22 | -%1,42 | €5,25 | €5,26 | €5,11 | 575,17K |
| 2026-07-07 | €5,30 | -%1,03 | €5,41 | €5,49 | €5,30 | 575,35K |
| 2026-07-06 | €5,35 | +%2,79 | €5,23 | €5,36 | €5,22 | 353,16K |
| 2026-07-03 | €5,20 | -%0,57 | €5,24 | €5,24 | €5,09 | 1,45M |
| 2026-07-02 | €5,24 | %0,00 | €5,24 | €5,24 | €5,12 | 591,13K |
| 2026-07-01 | €5,24 | +%6,66 | €4,92 | €5,24 | €4,81 | 1,04M |
| 2026-06-30 | €4,91 | -%1,76 | €5,01 | €5,01 | €4,82 | 684,70K |
| 2026-06-29 | €5,00 | +%4,08 | €4,90 | €5,07 | €4,89 | 693,81K |
| 2026-06-26 | €4,80 | -%0,04 | €4,75 | €4,82 | €4,58 | 772,42K |
| 2026-06-25 | €4,80 | -%1,80 | €4,88 | €4,91 | €4,77 | 1,07M |
| 2026-06-24 | €4,89 | -%2,59 | €5,02 | €5,02 | €4,84 | 819,43K |
| 2026-06-23 | €5,02 | +%1,95 | €4,88 | €5,05 | €4,87 | 815,14K |
| 2026-06-22 | €4,92 | -%2,98 | €5,03 | €5,07 | €4,86 | 1,11M |
| 2026-06-19 | €5,07 | -%2,22 | €5,17 | €5,20 | €5,03 | 1,83M |
| 2026-06-18 | €5,19 | -%3,98 | €5,40 | €5,40 | €5,14 | 961,58K |
| 2026-06-17 | €5,41 | -%2,44 | €5,57 | €5,57 | €5,41 | 423,50K |
| 2026-06-16 | €5,54 | -%0,18 | €5,58 | €5,61 | €5,49 | 476,30K |
| 2026-06-15 | €5,55 | +%2,68 | €5,49 | €5,59 | €5,47 | 643,78K |
| 2026-06-12 | €5,41 | +%0,75 | €5,51 | €5,51 | €5,24 | 799,45K |
| 2026-06-11 | €5,36 | -%3,59 | €5,52 | €5,53 | €5,34 | 940,59K |
| 2026-06-10 | €5,57 | -%3,05 | €5,74 | €5,74 | €5,45 | 777,58K |
| 2026-06-09 | €5,74 | -%4,25 | €5,99 | €5,99 | €5,66 | 765,91K |
| 2026-06-08 | €5,99 | +%0,67 | €5,88 | €5,99 | €5,80 | 665,23K |
| 2026-06-05 | €5,95 | -%3,17 | €6,06 | €6,30 | €5,93 | 1,07M |
| 2026-06-04 | €6,15 | +%4,50 | €5,88 | €6,15 | €5,88 | 954,28K |
| 2026-06-03 | €5,89 | -%7,40 | €6,36 | €6,36 | €5,84 | 1,58M |
| 2026-06-02 | €6,36 | -%3,05 | €6,57 | €6,68 | €6,28 | 1,58M |
| 2026-06-01 | €6,55 | +%11,10 | €5,99 | €6,55 | €5,99 | 2,79M |
| 2026-05-29 | €5,90 | +%1,55 | €5,85 | €5,93 | €5,76 | 1,09M |