63,797CHF
0,23%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 64,48 | 64,50 | 63,70 | 63,71 | 0,09% | - |
| 14.10.2025 | 64,70 | 64,70 | 62,90 | 63,65 | -2,38% | 120.301,00 |
| 13.10.2025 | 65,10 | 65,60 | 64,40 | 65,20 | -0,99% | 107.451,00 |
| 10.10.2025 | 65,75 | 66,25 | 65,00 | 65,85 | 0,08% | 45.543,00 |
| 09.10.2025 | 66,80 | 66,80 | 65,60 | 65,80 | -1,42% | 138.684,00 |
| 08.10.2025 | 66,00 | 66,80 | 65,95 | 66,75 | 1,29% | 130.687,00 |
| 07.10.2025 | 65,00 | 66,70 | 64,80 | 65,90 | 1,54% | 116.371,00 |
| 06.10.2025 | 65,20 | 65,20 | 64,15 | 64,90 | -0,46% | 168.097,00 |
| 03.10.2025 | 64,75 | 65,25 | 64,45 | 65,20 | 0,93% | 149.395,00 |
| 02.10.2025 | 64,00 | 64,60 | 63,70 | 64,60 | 1,65% | 208.623,00 |
| 01.10.2025 | 63,70 | 63,95 | 62,90 | 63,55 | -1,01% | 230.471,00 |
| 30.09.2025 | 64,05 | 64,40 | 63,55 | 64,20 | 0,23% | 120.093,00 |
| 29.09.2025 | 63,80 | 64,05 | 63,30 | 64,05 | 0,79% | 111.014,00 |
| 26.09.2025 | 64,75 | 64,75 | 63,40 | 63,55 | -1,78% | 159.495,00 |
| 25.09.2025 | 64,90 | 65,15 | 64,25 | 64,70 | -0,23% | 100.571,00 |
| 24.09.2025 | 64,80 | 64,95 | 64,20 | 64,85 | 0,08% | 98.568,00 |
| 23.09.2025 | 64,80 | 64,95 | 64,20 | 64,80 | 0,62% | 145.432,00 |
| 22.09.2025 | 65,00 | 65,15 | 63,95 | 64,40 | -1,08% | 168.966,00 |
| 19.09.2025 | 65,70 | 65,70 | 64,60 | 65,10 | -0,84% | 657.813,00 |
| 18.09.2025 | 64,30 | 66,00 | 64,20 | 65,65 | 2,42% | 177.705,00 |
| 17.09.2025 | 63,75 | 64,30 | 63,60 | 64,10 | 1,18% | 182.365,00 |
| 16.09.2025 | 63,05 | 63,65 | 62,65 | 63,35 | 0,48% | 183.315,00 |
| 15.09.2025 | 63,80 | 63,80 | 63,05 | 63,05 | -0,39% | 206.545,00 |
| 12.09.2025 | 62,80 | 63,55 | 62,45 | 63,30 | 0,96% | 243.753,00 |
| 11.09.2025 | 62,45 | 63,95 | 62,45 | 62,70 | 0,97% | 292.156,00 |
| 10.09.2025 | 63,35 | 63,40 | 62,00 | 62,10 | -1,04% | 251.237,00 |
| 09.09.2025 | 61,40 | 63,40 | 61,20 | 62,75 | 2,12% | 277.585,00 |
| 08.09.2025 | 59,50 | 61,45 | 59,50 | 61,45 | 3,36% | 412.466,00 |
| 05.09.2025 | 62,50 | 63,65 | 59,45 | 59,45 | -15,91% | 1.352.911,00 |
| 04.09.2025 | 70,40 | 71,60 | 70,20 | 70,70 | 0,43% | 164.351,00 |
| 03.09.2025 | 70,85 | 71,15 | 69,95 | 70,40 | -0,28% | 164.817,00 |
| 02.09.2025 | 70,95 | 71,25 | 70,10 | 70,60 | -1,05% | 162.798,00 |
| 01.09.2025 | 70,90 | 71,50 | 70,40 | 71,35 | 0,35% | 155.230,00 |
| 29.08.2025 | 71,00 | 71,55 | 70,75 | 71,10 | -0,14% | 197.589,00 |
| 28.08.2025 | 70,90 | 71,55 | 70,90 | 71,20 | 0,42% | 137.697,00 |
| 27.08.2025 | 69,45 | 71,40 | 69,45 | 70,90 | 1,72% | 198.510,00 |
| 26.08.2025 | 69,80 | 70,75 | 69,50 | 69,70 | -0,78% | 3.698.657,00 |
| 25.08.2025 | 71,75 | 71,75 | 69,85 | 70,25 | -2,02% | 267.822,00 |
| 22.08.2025 | 72,10 | 72,45 | 71,50 | 71,70 | -1,04% | 258.188,00 |
| 21.08.2025 | 72,80 | 73,25 | 71,80 | 72,45 | -0,48% | 218.191,00 |
| 20.08.2025 | 72,05 | 73,40 | 72,05 | 72,80 | -0,41% | 185.096,00 |
| 19.08.2025 | 72,05 | 73,75 | 71,70 | 73,10 | 1,74% | 249.928,00 |
| 18.08.2025 | 72,35 | 72,85 | 71,55 | 71,85 | -0,69% | 182.137,00 |
| 15.08.2025 | 72,30 | 72,50 | 71,50 | 72,35 | 0,28% | 236.600,00 |
| 14.08.2025 | 72,00 | 72,80 | 71,75 | 72,15 | 0,42% | 169.856,00 |
| 13.08.2025 | 71,65 | 71,85 | 70,65 | 71,85 | 0,91% | 201.011,00 |
| 12.08.2025 | 72,30 | 72,75 | 70,35 | 71,20 | -2,80% | 260.113,00 |
| 11.08.2025 | 73,20 | 73,40 | 72,60 | 73,25 | 0,27% | 146.651,00 |
| 08.08.2025 | 73,70 | 74,10 | 72,05 | 73,05 | -1,35% | 255.767,00 |
| 07.08.2025 | 72,80 | 74,30 | 72,75 | 74,05 | 2,07% | 203.488,00 |
| 06.08.2025 | 73,00 | 73,60 | 72,50 | 72,55 | -0,62% | 166.640,00 |
| 05.08.2025 | 72,75 | 73,70 | 72,50 | 73,00 | 1,39% | 225.086,00 |
| 04.08.2025 | 71,70 | 73,30 | 71,50 | 72,00 | -1,89% | 309.427,00 |
| 01.08.2025 | 72,27 | 74,58 | 72,26 | 73,38 | 0,32% | - |
| 31.07.2025 | 73,65 | 74,65 | 73,10 | 73,15 | -0,27% | 210.151,00 |
| 30.07.2025 | 74,00 | 74,60 | 72,90 | 73,35 | -0,54% | 251.586,00 |
| 29.07.2025 | 72,15 | 74,05 | 71,85 | 73,75 | 2,29% | 326.981,00 |
| 28.07.2025 | 72,10 | 72,80 | 71,70 | 72,10 | 0,70% | 250.735,00 |
| 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 |