TeamViewer SE (TMV)
Exportar para Excel
| << < 1 2 3 4 > |
| 02/12/2025 |
4.378.000 |
-1,07%
|
5,61
|
5,52
|
5,62
|
5,53
|
| 01/12/2025 |
4.167.000 |
-2,53%
|
5,735
|
5,555
|
5,735
|
5,59
|
| 28/11/2025 |
3.403.900 |
1,15%
|
5,665
|
5,605
|
5,785
|
5,735
|
| 27/11/2025 |
3.690.000 |
0,98%
|
5,63
|
5,60
|
5,745
|
5,67
|
| 26/11/2025 |
3.662.000 |
0,18%
|
5,615
|
5,58
|
5,79
|
5,615
|
| 25/11/2025 |
4.266.000 |
0,81%
|
5,55
|
5,425
|
5,61
|
5,605
|
| 24/11/2025 |
3.947.000 |
3,06%
|
5,42
|
5,415
|
5,575
|
5,56
|
| 21/11/2025 |
3.673.000 |
-1,10%
|
5,435
|
5,375
|
5,55
|
5,395
|
| 20/11/2025 |
3.687.000 |
-2,15%
|
5,65
|
5,44
|
5,685
|
5,455
|
| 19/11/2025 |
3.802.000 |
-0,18%
|
5,58
|
5,515
|
5,66
|
5,575
|
| 18/11/2025 |
3.746.000 |
-2,45%
|
5,70
|
5,55
|
5,70
|
5,585
|
| 17/11/2025 |
3.064.000 |
-2,22%
|
5,865
|
5,72
|
5,88
|
5,725
|
| 14/11/2025 |
3.614.000 |
-1,60%
|
5,955
|
5,765
|
5,965
|
5,855
|
| 13/11/2025 |
3.552.000 |
0,42%
|
5,905
|
5,895
|
6,05
|
5,95
|
| 12/11/2025 |
3.739.300 |
-1,66%
|
6,045
|
5,90
|
6,065
|
5,925
|
| 11/11/2025 |
3.506.900 |
0,42%
|
6,005
|
5,945
|
6,045
|
6,025
|
| 10/11/2025 |
3.978.400 |
2,39%
|
5,955
|
5,955
|
6,115
|
6,00
|
| 07/11/2025 |
2.365.900 |
-2,58%
|
6,015
|
5,83
|
6,025
|
5,86
|
| 06/11/2025 |
3.580.000 |
0,75%
|
5,97
|
5,94
|
6,16
|
6,015
|
| 05/11/2025 |
4.012.900 |
-1,81%
|
6,02
|
5,895
|
6,05
|
5,97
|
| 04/11/2025 |
3.543.200 |
-2,95%
|
6,20
|
6,035
|
6,205
|
6,08
|
| 03/11/2025 |
2.871.800 |
-1,34%
|
6,405
|
6,23
|
6,425
|
6,265
|
| 31/10/2025 |
3.951.500 |
0,08%
|
6,345
|
6,21
|
6,395
|
6,35
|
| 30/10/2025 |
3.587.600 |
-1,63%
|
6,485
|
6,34
|
6,535
|
6,345
|
| 29/10/2025 |
3.819.300 |
-0,15%
|
6,48
|
6,435
|
6,565
|
6,45
|
| 28/10/2025 |
3.725.500 |
-1,37%
|
6,535
|
6,455
|
6,585
|
6,46
|
| 27/10/2025 |
3.428.800 |
-1,06%
|
6,665
|
6,515
|
6,73
|
6,55
|
| 24/10/2025 |
3.577.940 |
0,08%
|
6,50
|
6,43
|
6,735
|
6,62
|
| 23/10/2025 |
3.585.100 |
-0,53%
|
6,76
|
6,395
|
6,76
|
6,615
|
| 22/10/2025 |
3.661.740 |
-21,35%
|
7,61
|
6,545
|
7,735
|
6,65
|
| 21/10/2025 |
2.931.800 |
-0,18%
|
8,49
|
8,38
|
8,545
|
8,455
|
| 20/10/2025 |
3.022.900 |
2,92%
|
8,25
|
8,215
|
8,50
|
8,47
|
| 17/10/2025 |
2.969.300 |
-0,24%
|
8,24
|
8,015
|
8,245
|
8,23
|
| 16/10/2025 |
2.702.700 |
-1,08%
|
8,305
|
8,185
|
8,33
|
8,25
|
| 15/10/2025 |
2.682.800 |
0,30%
|
8,32
|
8,205
|
8,38
|
8,34
|
| 14/10/2025 |
2.181.100 |
-1,25%
|
8,38
|
8,135
|
8,435
|
8,315
|
| 13/10/2025 |
2.721.900 |
-0,24%
|
8,485
|
8,36
|
8,595
|
8,42
|
| 10/10/2025 |
2.325.300 |
-3,10%
|
8,745
|
8,365
|
8,775
|
8,44
|
| 09/10/2025 |
2.357.500 |
0,11%
|
8,71
|
8,595
|
8,76
|
8,71
|
| 08/10/2025 |
2.748.300 |
-0,85%
|
8,775
|
8,655
|
8,785
|
8,70
|
| 07/10/2025 |
2.807.000 |
0,46%
|
8,735
|
8,705
|
8,855
|
8,775
|
| 06/10/2025 |
2.449.300 |
-0,57%
|
8,85
|
8,70
|
8,865
|
8,735
|
| 03/10/2025 |
2.792.500 |
1,04%
|
8,75
|
8,695
|
8,83
|
8,785
|
| 02/10/2025 |
2.846.600 |
0,12%
|
8,675
|
8,595
|
8,815
|
8,695
|
| 01/10/2025 |
3.043.900 |
-0,23%
|
8,68
|
8,605
|
8,72
|
8,685
|
| 30/09/2025 |
2.279.500 |
0,46%
|
8,665
|
8,575
|
8,715
|
8,705
|
| 29/09/2025 |
2.864.600 |
-0,17%
|
8,73
|
8,61
|
8,80
|
8,665
|
| 26/09/2025 |
2.785.500 |
-1,48%
|
8,82
|
8,64
|
8,925
|
8,68
|
| 25/09/2025 |
2.664.100 |
1,61%
|
8,675
|
8,625
|
8,95
|
8,81
|
| 24/09/2025 |
2.899.100 |
-0,63%
|
8,75
|
8,63
|
8,77
|
8,67
|
| 23/09/2025 |
2.666.200 |
0,58%
|
8,675
|
8,665
|
8,86
|
8,725
|
| 22/09/2025 |
2.710.200 |
2,42%
|
8,505
|
8,395
|
8,70
|
8,675
|
| 19/09/2025 |
2.543.300 |
-0,53%
|
8,515
|
8,395
|
8,53
|
8,47
|
| 18/09/2025 |
2.140.500 |
2,59%
|
8,38
|
8,37
|
8,585
|
8,515
|
| 17/09/2025 |
2.769.000 |
0,18%
|
8,34
|
8,265
|
8,41
|
8,30
|
| 16/09/2025 |
2.573.000 |
-5,75%
|
8,815
|
8,185
|
8,82
|
8,285
|
| 15/09/2025 |
2.476.500 |
-0,45%
|
8,88
|
8,79
|
9,10
|
8,79
|
| 12/09/2025 |
2.013.400 |
0,86%
|
8,755
|
8,715
|
8,89
|
8,83
|
| 11/09/2025 |
1.833.300 |
-1,41%
|
8,865
|
8,68
|
8,935
|
8,755
|
| 10/09/2025 |
2.328.100 |
-2,52%
|
9,145
|
8,815
|
9,145
|
8,88
|
| 09/09/2025 |
2.527.800 |
-1,46%
|
9,255
|
9,10
|
9,26
|
9,11
|
| 08/09/2025 |
2.440.300 |
0,38%
|
9,215
|
9,215
|
9,315
|
9,245
|
| 05/09/2025 |
2.689.400 |
1,49%
|
9,08
|
8,895
|
9,24
|
9,21
|
| 04/09/2025 |
2.558.900 |
-6,30%
|
9,585
|
9,005
|
9,595
|
9,075
|
| 03/09/2025 |
1.973.900 |
-1,82%
|
9,845
|
9,685
|
9,975
|
9,685
|
| 02/09/2025 |
1.768.000 |
-2,42%
|
10,25
|
9,64
|
10,32
|
9,865
|
| 01/09/2025 |
2.311.800 |
11,59%
|
9,515
|
9,44
|
10,26
|
10,11
|
| 29/08/2025 |
2.691.200 |
-0,33%
|
9,08
|
9,055
|
9,18
|
9,06
|
| 28/08/2025 |
2.277.900 |
1,00%
|
9,005
|
9,00
|
9,20
|
9,09
|
| 27/08/2025 |
2.500.400 |
-0,33%
|
9,01
|
8,955
|
9,085
|
9,00
|
| 26/08/2025 |
2.498.300 |
-1,74%
|
9,12
|
8,945
|
9,155
|
9,03
|
| 25/08/2025 |
2.329.600 |
2,00%
|
9,03
|
8,975
|
9,28
|
9,19
|
| 22/08/2025 |
2.609.500 |
0,84%
|
8,935
|
8,93
|
9,05
|
9,01
|
| 21/08/2025 |
2.764.900 |
-0,28%
|
8,975
|
8,855
|
8,99
|
8,935
|
| 20/08/2025 |
2.525.400 |
-0,78%
|
9,03
|
8,885
|
9,035
|
8,96
|
| 19/08/2025 |
2.227.100 |
-1,26%
|
9,165
|
9,03
|
9,225
|
9,03
|
| 18/08/2025 |
2.512.200 |
0,55%
|
9,12
|
9,045
|
9,205
|
9,145
|
| 15/08/2025 |
2.382.800 |
-0,16%
|
9,135
|
9,03
|
9,195
|
9,095
|
| 14/08/2025 |
2.258.600 |
1,56%
|
8,955
|
8,955
|
9,185
|
9,11
|
| 13/08/2025 |
2.638.000 |
0,73%
|
8,965
|
8,905
|
9,005
|
8,97
|
| 12/08/2025 |
2.862.800 |
-2,57%
|
9,165
|
8,79
|
9,20
|
8,905
|
| 11/08/2025 |
2.725.100 |
-0,60%
|
9,19
|
9,085
|
9,255
|
9,14
|
| 08/08/2025 |
4.530.900 |
0,05%
|
9,165
|
9,135
|
9,26
|
9,195
|
| 07/08/2025 |
4.504.000 |
2,40%
|
9,02
|
8,995
|
9,285
|
9,19
|
| 06/08/2025 |
4.636.700 |
-1,05%
|
9,155
|
8,96
|
9,16
|
8,975
|
| 05/08/2025 |
4.670.200 |
1,85%
|
8,90
|
8,895
|
9,11
|
9,07
|
| 04/08/2025 |
3.988.600 |
0,68%
|
9,055
|
8,815
|
9,125
|
8,905
|
| 01/08/2025 |
4.747.700 |
-2,27%
|
9,00
|
8,715
|
9,005
|
8,845
|
| 31/07/2025 |
4.415.400 |
-4,28%
|
9,42
|
9,01
|
9,435
|
9,05
|
| 30/07/2025 |
4.496.400 |
-2,68%
|
9,77
|
9,315
|
9,775
|
9,455
|
| 29/07/2025 |
4.694.200 |
3,68%
|
9,93
|
9,435
|
9,93
|
9,715
|
| 28/07/2025 |
4.293.900 |
-0,21%
|
9,405
|
9,205
|
9,465
|
9,37
|
| 25/07/2025 |
4.709.500 |
-1,83%
|
9,67
|
9,315
|
9,675
|
9,39
|
| 24/07/2025 |
4.288.500 |
-0,67%
|
9,62
|
9,55
|
9,695
|
9,565
|
| 23/07/2025 |
4.523.800 |
1,10%
|
9,615
|
9,425
|
9,65
|
9,63
|
| 22/07/2025 |
4.459.400 |
0,37%
|
9,505
|
9,405
|
9,57
|
9,525
|
| 21/07/2025 |
4.502.300 |
-0,78%
|
9,59
|
9,455
|
9,625
|
9,49
|
| 18/07/2025 |
3.287.500 |
0,79%
|
9,54
|
9,495
|
9,76
|
9,565
|
| 17/07/2025 |
2.473.000 |
0,74%
|
9,45
|
9,435
|
9,555
|
9,49
|
| 16/07/2025 |
2.411.000 |
-0,48%
|
9,48
|
9,38
|
9,49
|
9,42
|
