74,459CHF
-0,99%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 76,00 | 76,25 | 74,35 | 74,85 | -0,47% | 229.058,00 |
| 20.02.2025 | 76,45 | 76,50 | 74,40 | 75,20 | -1,31% | 250.985,00 |
| 19.02.2025 | 78,50 | 79,90 | 75,70 | 76,20 | -4,45% | 371.610,00 |
| 18.02.2025 | 79,55 | 80,20 | 78,30 | 79,75 | 1,21% | 288.098,00 |
| 17.02.2025 | 79,75 | 79,75 | 77,95 | 78,80 | 0,00% | 145.676,00 |
| 14.02.2025 | 79,10 | 79,85 | 78,80 | 78,80 | -0,51% | 115.687,00 |
| 13.02.2025 | 81,00 | 81,10 | 79,20 | 79,20 | -1,43% | 153.445,00 |
| 12.02.2025 | 79,45 | 80,35 | 79,15 | 80,35 | 1,39% | 176.111,00 |
| 11.02.2025 | 78,15 | 79,25 | 78,15 | 79,25 | 1,41% | 203.688,00 |
| 10.02.2025 | 77,95 | 78,55 | 77,75 | 78,15 | 0,13% | 162.369,00 |
| 07.02.2025 | 77,95 | 78,90 | 77,70 | 78,05 | -0,76% | 182.646,00 |
| 06.02.2025 | 77,80 | 79,15 | 77,45 | 78,65 | 1,16% | 245.620,00 |
| 05.02.2025 | 76,85 | 77,75 | 76,55 | 77,75 | 1,04% | 127.514,00 |
| 04.02.2025 | 77,75 | 77,75 | 76,65 | 76,95 | -0,58% | 140.207,00 |
| 03.02.2025 | 76,95 | 78,10 | 76,50 | 77,40 | -0,71% | 200.776,00 |
| 31.01.2025 | 78,20 | 78,60 | 77,70 | 77,95 | -0,06% | 168.483,00 |
| 30.01.2025 | 77,40 | 78,00 | 77,05 | 78,00 | 1,17% | 182.765,00 |
| 29.01.2025 | 77,00 | 77,65 | 76,75 | 77,10 | 0,98% | 175.589,00 |
| 28.01.2025 | 76,75 | 76,75 | 75,65 | 76,35 | 0,46% | 149.200,00 |
| 27.01.2025 | 76,30 | 76,70 | 75,65 | 76,00 | -1,30% | 188.641,00 |
| 24.01.2025 | 77,15 | 77,45 | 76,75 | 77,00 | 0,00% | 145.610,00 |
| 23.01.2025 | 75,95 | 77,00 | 75,90 | 77,00 | 0,85% | 339.378,00 |
| 22.01.2025 | 73,30 | 76,35 | 73,30 | 76,35 | 4,80% | 563.699,00 |
| 21.01.2025 | 73,00 | 73,70 | 72,85 | 72,85 | 0,07% | 429.165,00 |
| 20.01.2025 | 72,85 | 73,65 | 72,80 | 72,80 | -0,14% | 289.274,00 |
| 17.01.2025 | 72,50 | 73,20 | 72,40 | 72,90 | 0,34% | 313.944,00 |
| 16.01.2025 | 73,05 | 73,25 | 72,30 | 72,65 | 0,48% | 362.716,00 |
| 15.01.2025 | 71,70 | 73,35 | 70,80 | 72,30 | 1,83% | 375.440,00 |
| 14.01.2025 | 72,75 | 73,90 | 71,00 | 71,00 | 5,34% | 593.574,00 |
| 13.01.2025 | 67,70 | 67,95 | 66,70 | 67,40 | -0,66% | 132.081,00 |
| 10.01.2025 | 68,20 | 68,75 | 67,70 | 67,85 | -1,24% | 120.348,00 |
| 09.01.2025 | 69,40 | 69,60 | 68,50 | 68,70 | -1,01% | 187.334,00 |
| 08.01.2025 | 66,75 | 69,40 | 66,20 | 69,40 | 3,58% | 264.957,00 |
| 07.01.2025 | 65,85 | 67,20 | 65,85 | 67,00 | 1,75% | 216.627,00 |
| 06.01.2025 | 64,50 | 66,15 | 64,35 | 65,85 | 2,09% | 143.021,00 |
| 03.01.2025 | 65,10 | 65,10 | 63,85 | 64,50 | 1,70% | 148.413,00 |
| 02.01.2025 | 63,38 | 63,55 | 63,01 | 63,42 | -1,06% | - |
| 30.12.2024 | 63,35 | 64,10 | 63,05 | 64,10 | 0,79% | 277.385,00 |
| 27.12.2024 | 63,85 | 64,35 | 63,35 | 63,60 | 1,03% | 96.447,00 |
| 23.12.2024 | 63,40 | 64,05 | 62,95 | 62,95 | -1,10% | 135.490,00 |
| 20.12.2024 | 63,30 | 63,95 | 63,00 | 63,65 | -0,78% | 417.431,00 |
| 19.12.2024 | 63,40 | 64,50 | 63,30 | 64,15 | -0,77% | 155.620,00 |
| 18.12.2024 | 64,50 | 65,25 | 64,50 | 64,65 | 0,00% | 162.165,00 |
| 17.12.2024 | 65,20 | 66,70 | 64,55 | 64,65 | -1,60% | 218.571,00 |
| 16.12.2024 | 65,00 | 65,90 | 64,75 | 65,70 | -0,83% | 338.145,00 |
| 13.12.2024 | 66,00 | 66,55 | 65,70 | 66,25 | 0,68% | 208.732,00 |
| 12.12.2024 | 63,50 | 65,80 | 63,00 | 65,80 | 8,85% | 523.204,00 |
| 11.12.2024 | 59,35 | 60,45 | 59,15 | 60,45 | 0,92% | 186.076,00 |
| 10.12.2024 | 58,25 | 59,90 | 58,15 | 59,90 | 2,13% | 298.992,00 |
| 09.12.2024 | 58,40 | 58,65 | 57,70 | 58,65 | 0,26% | 367.914,00 |
| 06.12.2024 | 57,45 | 58,50 | 57,05 | 58,50 | 1,39% | 205.107,00 |
| 05.12.2024 | 57,50 | 58,15 | 57,45 | 57,70 | 0,26% | 150.692,00 |
| 04.12.2024 | 56,95 | 58,25 | 56,95 | 57,55 | 0,96% | 195.958,00 |
| 03.12.2024 | 57,30 | 57,70 | 56,15 | 57,00 | -0,70% | 230.001,00 |
| 02.12.2024 | 57,55 | 58,15 | 56,95 | 57,40 | -0,78% | 225.886,00 |
| 29.11.2024 | 55,30 | 58,90 | 55,30 | 57,85 | 4,61% | 350.855,00 |
| 28.11.2024 | 56,15 | 56,25 | 55,00 | 55,30 | -1,07% | 270.372,00 |
| 27.11.2024 | 56,25 | 56,35 | 55,55 | 55,90 | -0,80% | 190.349,00 |
| 26.11.2024 | 56,75 | 57,30 | 56,35 | 56,35 | -1,83% | 176.363,00 |
| 25.11.2024 | 57,95 | 58,05 | 56,25 | 57,40 | -0,52% | 851.031,00 |
| 22.11.2024 | 58,45 | 59,05 | 57,70 | 57,70 | -2,20% | 186.895,00 |
| 21.11.2024 | 59,87 | 59,87 | 58,56 | 59,00 | -0,84% | - |
| 20.11.2024 | 59,20 | 60,10 | 59,15 | 59,50 | 0,51% | 197.620,00 |
| 19.11.2024 | 58,20 | 59,20 | 57,35 | 59,20 | 1,63% | 345.862,00 |
| 18.11.2024 | 58,10 | 58,25 | 57,20 | 58,25 | -0,60% | 474.971,00 |
| 15.11.2024 | 59,30 | 59,70 | 57,40 | 58,60 | -2,17% | 473.816,00 |
| 14.11.2024 | 60,95 | 61,35 | 59,45 | 59,90 | -2,20% | 415.082,00 |
| 13.11.2024 | 61,90 | 61,90 | 60,45 | 61,25 | -1,21% | 288.153,00 |
| 12.11.2024 | 57,95 | 64,70 | 57,95 | 62,00 | 4,11% | 509.595,00 |
| 11.11.2024 | 59,85 | 60,65 | 58,85 | 59,55 | 0,08% | 188.975,00 |
| 08.11.2024 | 60,20 | 60,20 | 57,95 | 59,50 | -0,42% | 461.658,00 |
| 07.11.2024 | 59,85 | 61,00 | 59,75 | 59,75 | 0,08% | 178.125,00 |
| 06.11.2024 | 60,45 | 61,25 | 59,30 | 59,70 | -0,42% | 149.293,00 |
| 05.11.2024 | 60,10 | 60,25 | 59,10 | 59,95 | 0,00% | 130.905,00 |
| 04.11.2024 | 59,75 | 60,75 | 59,75 | 59,95 | -0,33% | 102.735,00 |
| 01.11.2024 | 60,20 | 60,65 | 59,55 | 60,15 | 0,67% | 136.159,00 |
| 31.10.2024 | 60,20 | 60,50 | 58,65 | 59,75 | -1,65% | 258.882,00 |
| 30.10.2024 | 60,70 | 61,45 | 60,45 | 60,75 | -0,49% | 181.772,00 |
| 29.10.2024 | 62,80 | 62,80 | 60,50 | 61,05 | -3,25% | 246.952,00 |
| 28.10.2024 | 64,00 | 64,45 | 61,30 | 63,10 | -0,55% | 231.229,00 |
| 25.10.2024 | 63,65 | 64,15 | 62,85 | 63,45 | -0,47% | 181.759,00 |
| 24.10.2024 | 62,50 | 63,95 | 59,15 | 63,75 | -1,32% | 659.012,00 |
| 23.10.2024 | 64,65 | 65,65 | 64,10 | 64,60 | 0,08% | 128.401,00 |
| 22.10.2024 | 63,65 | 65,00 | 63,65 | 64,55 | 1,25% | 125.747,00 |
| 21.10.2024 | 63,80 | 64,40 | 63,65 | 63,75 | -0,23% | 72.886,00 |
| 18.10.2024 | 63,00 | 64,20 | 63,00 | 63,90 | 0,47% | 73.374,00 |
| 17.10.2024 | 63,60 | 64,30 | 63,35 | 63,60 | 0,24% | 113.520,00 |
| 16.10.2024 | 62,60 | 64,20 | 62,60 | 63,45 | -0,18% | 102.541,00 |
| 15.10.2024 | 63,33 | 64,20 | 63,24 | 63,56 | -0,30% | - |
| 14.10.2024 | 63,00 | 63,75 | 62,70 | 63,75 | 1,35% | 74.159,00 |
| 11.10.2024 | 62,60 | 63,05 | 62,55 | 62,90 | 0,08% | 117.051,00 |
| 10.10.2024 | 61,65 | 62,85 | 60,80 | 62,85 | 1,78% | 210.781,00 |
| 09.10.2024 | 60,30 | 62,45 | 59,90 | 61,75 | 4,57% | 396.500,00 |
| 08.10.2024 | 59,00 | 59,55 | 57,65 | 59,05 | -0,25% | 235.014,00 |
| 07.10.2024 | 59,25 | 59,55 | 58,90 | 59,20 | 0,08% | 147.254,00 |
| 04.10.2024 | 58,85 | 59,95 | 58,85 | 59,15 | 0,34% | 141.020,00 |
| 03.10.2024 | 58,10 | 58,95 | 57,75 | 58,95 | 1,11% | 131.164,00 |
| 02.10.2024 | 57,70 | 58,75 | 57,50 | 58,30 | 0,78% | 130.777,00 |
| 01.10.2024 | 59,35 | 59,35 | 57,40 | 57,85 | -2,28% | 175.038,00 |
| 30.09.2024 | 59,40 | 59,90 | 58,85 | 59,20 | -0,34% | 198.104,00 |