71,679CHF
-1,74%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 72,45 | 73,00 | 70,55 | 71,60 | -1,85% | 223.796,00 |
| 24.07.2025 | 73,25 | 73,95 | 71,70 | 72,95 | -0,14% | 236.950,00 |
| 23.07.2025 | 72,65 | 73,75 | 68,00 | 73,05 | 23,81% | 1.229.083,00 |
| 22.07.2025 | 58,95 | 59,85 | 58,75 | 59,00 | -0,34% | 264.379,00 |
| 21.07.2025 | 59,25 | 59,50 | 58,50 | 59,20 | -0,17% | 188.442,00 |
| 18.07.2025 | 59,00 | 59,90 | 58,90 | 59,30 | 0,51% | 165.252,00 |
| 17.07.2025 | 58,80 | 59,05 | 58,25 | 59,00 | 1,55% | 152.739,00 |
| 16.07.2025 | 57,15 | 58,35 | 57,15 | 58,10 | 1,57% | 198.466,00 |
| 15.07.2025 | 56,40 | 57,60 | 56,40 | 57,20 | 0,09% | 202.472,00 |
| 14.07.2025 | 56,70 | 57,65 | 56,70 | 57,15 | -1,04% | 191.075,00 |
| 11.07.2025 | 58,85 | 59,45 | 57,75 | 57,75 | -2,61% | 259.569,00 |
| 10.07.2025 | 58,30 | 59,65 | 58,15 | 59,30 | 1,80% | 243.529,00 |
| 09.07.2025 | 57,70 | 58,30 | 57,45 | 58,25 | 0,95% | 199.636,00 |
| 08.07.2025 | 57,40 | 57,70 | 55,90 | 57,70 | 0,09% | 256.607,00 |
| 07.07.2025 | 57,75 | 58,20 | 57,55 | 57,65 | -0,35% | 144.748,00 |
| 04.07.2025 | 58,05 | 58,15 | 57,40 | 57,85 | -1,20% | 182.084,00 |
| 03.07.2025 | 57,95 | 58,75 | 57,70 | 58,55 | 1,39% | 206.613,00 |
| 02.07.2025 | 56,25 | 57,75 | 55,70 | 57,75 | 3,03% | 344.153,00 |
| 01.07.2025 | 56,75 | 57,25 | 55,50 | 56,05 | -1,23% | 404.404,00 |
| 30.06.2025 | 58,95 | 58,95 | 56,50 | 56,75 | -3,16% | 356.830,00 |
| 27.06.2025 | 58,80 | 59,30 | 58,05 | 58,60 | 0,34% | 225.510,00 |
| 26.06.2025 | 59,45 | 59,65 | 57,45 | 58,40 | -1,85% | 267.972,00 |
| 25.06.2025 | 60,35 | 60,80 | 59,50 | 59,50 | -1,41% | 183.546,00 |
| 24.06.2025 | 61,00 | 61,05 | 60,35 | 60,35 | 2,03% | 173.287,00 |
| 23.06.2025 | 59,60 | 60,30 | 59,10 | 59,15 | -1,74% | 208.316,00 |
| 20.06.2025 | 59,70 | 60,70 | 59,60 | 60,20 | 1,01% | 410.973,00 |
| 19.06.2025 | 60,60 | 60,60 | 59,60 | 59,60 | -2,61% | 212.937,00 |
| 18.06.2025 | 61,00 | 61,90 | 60,95 | 61,20 | 0,33% | 168.730,00 |
| 17.06.2025 | 60,55 | 61,60 | 60,30 | 61,00 | -0,16% | 188.518,00 |
| 16.06.2025 | 59,55 | 61,55 | 59,40 | 61,10 | 2,35% | 229.412,00 |
| 13.06.2025 | 62,60 | 62,95 | 59,70 | 59,70 | -6,43% | 454.772,00 |
| 12.06.2025 | 63,10 | 64,20 | 62,70 | 63,80 | -0,47% | 213.552,00 |
| 11.06.2025 | 64,00 | 64,55 | 63,90 | 64,10 | 0,16% | 241.275,00 |
| 10.06.2025 | 62,70 | 64,15 | 62,50 | 64,00 | 1,99% | 227.103,00 |
| 06.06.2025 | 62,50 | 63,60 | 62,50 | 62,75 | -0,24% | 190.802,00 |
| 05.06.2025 | 62,20 | 62,95 | 62,15 | 62,90 | 1,45% | 235.461,00 |
| 04.06.2025 | 60,80 | 62,00 | 60,70 | 62,00 | 2,14% | 205.672,00 |
| 03.06.2025 | 60,70 | 60,95 | 60,25 | 60,70 | -0,16% | 192.997,00 |
| 02.06.2025 | 60,50 | 61,15 | 60,40 | 60,80 | -0,41% | 318.418,00 |
| 30.05.2025 | 60,40 | 62,20 | 60,25 | 61,05 | 0,91% | 476.354,00 |
| 28.05.2025 | 61,40 | 61,70 | 60,50 | 60,50 | -1,47% | 231.211,00 |
| 27.05.2025 | 60,80 | 61,80 | 60,75 | 61,40 | 0,90% | 331.097,00 |
| 26.05.2025 | 60,65 | 61,20 | 60,55 | 60,85 | 1,50% | 129.620,00 |
| 23.05.2025 | 60,65 | 61,15 | 58,70 | 59,95 | -1,07% | 252.370,00 |
| 22.05.2025 | 60,70 | 60,85 | 60,05 | 60,60 | -0,82% | 172.514,00 |
| 21.05.2025 | 61,55 | 61,85 | 60,60 | 61,10 | -0,81% | 199.680,00 |
| 20.05.2025 | 61,25 | 62,05 | 61,15 | 61,60 | 0,41% | 243.550,00 |
| 19.05.2025 | 61,75 | 61,85 | 60,95 | 61,35 | -1,21% | 164.599,00 |
| 16.05.2025 | 62,75 | 62,95 | 61,75 | 62,10 | 0,24% | 253.418,00 |
| 15.05.2025 | 61,50 | 62,10 | 61,30 | 61,95 | -1,27% | 259.239,00 |
| 14.05.2025 | 63,20 | 63,90 | 62,65 | 62,75 | -0,55% | 278.955,00 |
| 13.05.2025 | 61,45 | 63,10 | 61,45 | 63,10 | 2,35% | 309.214,00 |
| 12.05.2025 | 61,95 | 62,65 | 61,00 | 61,65 | -0,24% | 258.257,00 |
| 09.05.2025 | 61,40 | 61,90 | 61,20 | 61,80 | 0,90% | 241.607,00 |
| 08.05.2025 | 61,00 | 61,40 | 60,75 | 61,25 | 1,16% | 214.427,00 |
| 07.05.2025 | 60,40 | 60,95 | 59,75 | 60,55 | -0,25% | 201.240,00 |
| 06.05.2025 | 60,20 | 61,20 | 59,95 | 60,70 | 0,91% | 245.221,00 |
| 05.05.2025 | 60,30 | 60,80 | 60,15 | 60,15 | -0,50% | 144.995,00 |
| 02.05.2025 | 59,95 | 60,75 | 59,95 | 60,45 | 2,46% | 202.437,00 |
| 30.04.2025 | 58,60 | 59,70 | 58,20 | 59,00 | 0,34% | 272.682,00 |
| 29.04.2025 | 58,70 | 59,45 | 58,20 | 58,80 | 0,00% | 242.064,00 |
| 28.04.2025 | 58,70 | 59,50 | 58,20 | 58,80 | 0,17% | 216.019,00 |
| 25.04.2025 | 58,80 | 59,85 | 58,70 | 58,70 | 0,60% | 232.563,00 |
| 24.04.2025 | 56,95 | 58,35 | 56,20 | 58,35 | 1,39% | 263.115,00 |
| 23.04.2025 | 59,00 | 60,95 | 56,85 | 57,55 | -7,18% | 545.395,00 |
| 22.04.2025 | 62,50 | 62,65 | 60,05 | 62,00 | -1,82% | 255.514,00 |
| 17.04.2025 | 63,75 | 64,05 | 62,80 | 63,15 | -1,10% | 141.219,00 |
| 16.04.2025 | 64,00 | 64,00 | 63,10 | 63,85 | -1,16% | 169.920,00 |
| 15.04.2025 | 62,90 | 64,70 | 62,90 | 64,60 | 2,87% | 104.876,00 |
| 14.04.2025 | 63,60 | 63,60 | 62,45 | 62,80 | 1,95% | 141.475,00 |
| 11.04.2025 | 63,00 | 63,10 | 61,30 | 61,60 | -1,60% | 145.661,00 |
| 10.04.2025 | 64,45 | 65,00 | 62,60 | 62,60 | 4,51% | 272.922,00 |
| 09.04.2025 | 60,85 | 61,85 | 59,55 | 59,90 | -5,00% | 256.576,00 |
| 08.04.2025 | 62,95 | 63,70 | 61,85 | 63,05 | 1,94% | 223.118,00 |
| 07.04.2025 | 61,95 | 64,75 | 59,75 | 61,85 | -4,70% | 264.885,00 |
| 04.04.2025 | 67,25 | 67,55 | 63,90 | 64,90 | -4,49% | 288.948,00 |
| 03.04.2025 | 68,75 | 69,45 | 67,50 | 67,95 | -3,62% | 135.639,00 |
| 02.04.2025 | 71,95 | 71,95 | 70,15 | 70,50 | -0,49% | 129.526,00 |
| 01.04.2025 | 68,70 | 71,80 | 68,25 | 70,85 | 4,04% | 297.628,00 |
| 31.03.2025 | 69,00 | 69,20 | 67,50 | 68,10 | -2,51% | 211.385,00 |
| 28.03.2025 | 68,55 | 69,95 | 68,55 | 69,85 | 0,87% | 204.816,00 |
| 27.03.2025 | 69,20 | 69,35 | 68,20 | 69,25 | -0,65% | 125.604,00 |
| 26.03.2025 | 70,70 | 70,70 | 69,55 | 69,70 | -1,55% | 178.974,00 |
| 25.03.2025 | 70,60 | 71,40 | 70,25 | 70,80 | 0,71% | 134.404,00 |
| 24.03.2025 | 71,30 | 71,50 | 70,10 | 70,30 | -1,13% | 287.584,00 |
| 21.03.2025 | 70,55 | 71,10 | 69,65 | 71,10 | 0,57% | 264.511,00 |
| 20.03.2025 | 71,00 | 71,00 | 70,15 | 70,70 | -0,28% | 112.866,00 |
| 19.03.2025 | 70,25 | 70,90 | 69,80 | 70,90 | 0,71% | 100.347,00 |
| 18.03.2025 | 70,55 | 70,55 | 69,90 | 70,40 | 0,50% | 136.243,00 |
| 17.03.2025 | 69,90 | 70,40 | 69,35 | 70,05 | 0,21% | 123.273,00 |
| 14.03.2025 | 69,30 | 70,45 | 69,05 | 69,90 | 1,01% | 123.112,00 |
| 13.03.2025 | 70,00 | 71,35 | 69,05 | 69,20 | -1,35% | 164.203,00 |
| 12.03.2025 | 70,10 | 71,15 | 70,00 | 70,15 | 0,57% | 177.781,00 |
| 11.03.2025 | 70,95 | 70,95 | 69,45 | 69,75 | -1,62% | 215.113,00 |
| 10.03.2025 | 72,00 | 72,00 | 70,30 | 70,90 | -0,70% | 129.511,00 |
| 07.03.2025 | 71,70 | 72,15 | 70,95 | 71,40 | -1,45% | 162.787,00 |
| 06.03.2025 | 73,00 | 73,00 | 71,95 | 72,45 | -0,14% | 197.270,00 |
| 05.03.2025 | 72,50 | 72,90 | 72,10 | 72,55 | 0,90% | 133.280,00 |
| 04.03.2025 | 71,40 | 72,55 | 70,90 | 71,90 | -0,55% | 236.805,00 |
| 03.03.2025 | 73,85 | 74,50 | 72,30 | 72,30 | -2,10% | 264.548,00 |