70,180CHF
-1,85%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 69,76 | 71,72 | 68,94 | 70,95 | -0,77% | - |
| 27.02.2026 | 71,60 | 71,75 | 69,70 | 71,50 | 1,06% | 217.557,00 |
| 26.02.2026 | 71,40 | 71,60 | 68,80 | 70,75 | -2,82% | 428.580,00 |
| 25.02.2026 | 64,20 | 72,80 | 64,20 | 72,80 | 13,40% | 617.616,00 |
| 24.02.2026 | 63,00 | 64,70 | 62,25 | 64,20 | 0,94% | 318.529,00 |
| 23.02.2026 | 64,95 | 65,25 | 63,45 | 63,60 | -2,83% | 205.822,00 |
| 20.02.2026 | 65,65 | 65,80 | 64,95 | 65,45 | 2,51% | 302.378,00 |
| 19.02.2026 | 63,95 | 64,05 | 63,00 | 63,85 | -0,16% | 219.684,00 |
| 18.02.2026 | 62,80 | 64,50 | 62,60 | 63,95 | 1,43% | 177.995,00 |
| 17.02.2026 | 62,90 | 63,60 | 62,65 | 63,05 | 0,56% | 151.839,00 |
| 16.02.2026 | 65,10 | 65,15 | 62,70 | 62,70 | -2,34% | 153.244,00 |
| 13.02.2026 | 64,95 | 65,05 | 64,05 | 64,20 | -0,16% | 199.247,00 |
| 12.02.2026 | 66,30 | 66,85 | 64,30 | 64,30 | -3,02% | 295.678,00 |
| 11.02.2026 | 68,65 | 68,65 | 66,30 | 66,30 | -3,77% | 523.117,00 |
| 10.02.2026 | 67,10 | 69,15 | 67,00 | 68,90 | 2,53% | 370.279,00 |
| 09.02.2026 | 66,45 | 67,40 | 65,80 | 67,20 | 1,82% | 186.887,00 |
| 06.02.2026 | 65,75 | 67,10 | 64,40 | 66,00 | -0,98% | 313.172,00 |
| 05.02.2026 | 64,55 | 67,10 | 64,55 | 66,65 | 3,74% | 295.327,00 |
| 04.02.2026 | 64,05 | 64,55 | 62,15 | 64,25 | -0,08% | 388.213,00 |
| 03.02.2026 | 69,80 | 69,80 | 64,20 | 64,30 | -7,08% | 424.282,00 |
| 02.02.2026 | 67,80 | 69,35 | 67,60 | 69,20 | 1,24% | 112.593,00 |
| 30.01.2026 | 68,50 | 69,20 | 67,80 | 68,35 | -0,22% | 181.755,00 |
| 29.01.2026 | 70,40 | 70,95 | 67,90 | 68,50 | -4,40% | 262.456,00 |
| 28.01.2026 | 72,50 | 72,60 | 71,05 | 71,65 | -1,51% | 155.235,00 |
| 27.01.2026 | 74,05 | 74,50 | 72,25 | 72,75 | -1,02% | 113.133,00 |
| 26.01.2026 | 74,00 | 74,05 | 72,50 | 73,50 | -0,81% | 169.162,00 |
| 23.01.2026 | 73,95 | 74,55 | 73,65 | 74,10 | 0,47% | 80.847,00 |
| 22.01.2026 | 73,15 | 74,10 | 72,40 | 73,75 | 0,89% | 209.971,00 |
| 21.01.2026 | 73,90 | 74,65 | 72,30 | 73,10 | -1,55% | 201.843,00 |
| 20.01.2026 | 76,65 | 77,20 | 73,60 | 74,25 | -3,76% | 275.388,00 |
| 19.01.2026 | 77,00 | 78,40 | 76,15 | 77,15 | -0,58% | 137.927,00 |
| 16.01.2026 | 80,10 | 80,50 | 76,70 | 77,60 | -3,00% | 189.192,00 |
| 15.01.2026 | 87,00 | 87,00 | 80,00 | 80,00 | -3,50% | 330.877,00 |
| 14.01.2026 | 84,15 | 84,35 | 82,90 | 82,90 | -0,84% | 180.849,00 |
| 13.01.2026 | 84,70 | 84,95 | 83,45 | 83,60 | -1,30% | 145.025,00 |
| 12.01.2026 | 85,00 | 85,35 | 84,55 | 84,70 | 0,18% | 105.553,00 |
| 09.01.2026 | 83,95 | 84,95 | 83,50 | 84,55 | 1,08% | 76.064,00 |
| 08.01.2026 | 84,30 | 84,30 | 83,05 | 83,65 | -0,06% | 120.167,00 |
| 07.01.2026 | 82,15 | 84,10 | 81,80 | 83,70 | 1,58% | 147.303,00 |
| 06.01.2026 | 82,00 | 82,60 | 81,55 | 82,40 | 1,10% | 198.227,00 |
| 05.01.2026 | 79,75 | 81,85 | 78,65 | 81,50 | 2,39% | 187.291,00 |
| 30.12.2025 | 79,45 | 80,20 | 79,35 | 79,60 | 0,32% | 78.858,00 |
| 29.12.2025 | 79,00 | 79,80 | 78,95 | 79,35 | 0,19% | 70.461,00 |
| 23.12.2025 | 79,00 | 80,25 | 79,00 | 79,20 | 0,00% | 116.433,00 |
| 22.12.2025 | 78,45 | 79,35 | 78,00 | 79,20 | 0,89% | 106.715,00 |
| 19.12.2025 | 78,20 | 78,50 | 77,60 | 78,50 | 0,77% | 295.622,00 |
| 18.12.2025 | 76,95 | 78,10 | 76,80 | 77,90 | 0,58% | 125.729,00 |
| 17.12.2025 | 76,60 | 77,80 | 76,00 | 77,45 | 1,04% | 175.543,00 |
| 16.12.2025 | 75,90 | 77,00 | 75,90 | 76,65 | 0,86% | 105.683,00 |
| 15.12.2025 | 75,15 | 76,40 | 75,05 | 76,00 | 1,13% | 102.129,00 |
| 12.12.2025 | 76,05 | 76,65 | 75,15 | 75,15 | -0,53% | 126.076,00 |
| 11.12.2025 | 74,90 | 76,05 | 74,15 | 75,55 | -0,07% | 154.150,00 |
| 10.12.2025 | 76,75 | 76,75 | 74,90 | 75,60 | 0,33% | 184.126,00 |
| 09.12.2025 | 75,65 | 76,10 | 75,30 | 75,35 | -0,40% | 64.203,00 |
| 08.12.2025 | 77,45 | 77,60 | 75,65 | 75,65 | -2,39% | 112.341,00 |
| 05.12.2025 | 75,95 | 78,05 | 75,30 | 77,50 | 2,38% | 189.331,00 |
| 04.12.2025 | 75,10 | 76,45 | 75,10 | 75,70 | 1,34% | 200.805,00 |
| 03.12.2025 | 72,65 | 76,30 | 72,60 | 74,70 | 2,61% | 171.689,00 |
| 02.12.2025 | 72,95 | 72,95 | 72,10 | 72,80 | -0,41% | 81.067,00 |
| 01.12.2025 | 72,85 | 73,40 | 72,10 | 73,10 | 0,34% | 136.353,00 |
| 28.11.2025 | 72,40 | 72,85 | 72,05 | 72,85 | 0,62% | 102.063,00 |
| 27.11.2025 | 72,10 | 72,60 | 71,75 | 72,40 | 0,42% | 75.296,00 |
| 26.11.2025 | 70,30 | 72,10 | 69,75 | 72,10 | 2,56% | 202.193,00 |
| 25.11.2025 | 70,85 | 71,05 | 69,70 | 70,30 | -1,33% | 92.750,00 |
| 24.11.2025 | 70,85 | 71,35 | 70,75 | 71,25 | 1,21% | 171.129,00 |
| 21.11.2025 | 70,20 | 71,45 | 70,00 | 70,40 | -0,91% | 96.446,00 |
| 20.11.2025 | 71,90 | 72,55 | 71,05 | 71,05 | 0,35% | 107.699,00 |
| 19.11.2025 | 71,10 | 71,90 | 70,80 | 70,80 | 0,00% | 114.602,00 |
| 18.11.2025 | 71,10 | 71,75 | 70,65 | 70,80 | -2,01% | 175.743,00 |
| 17.11.2025 | 73,65 | 73,75 | 72,25 | 72,25 | -1,90% | 162.570,00 |
| 14.11.2025 | 74,50 | 75,05 | 72,90 | 73,65 | -2,51% | 164.563,00 |
| 13.11.2025 | 75,20 | 76,25 | 74,95 | 75,55 | 0,60% | 188.122,00 |
| 12.11.2025 | 75,10 | 75,60 | 74,00 | 75,10 | 0,00% | 207.792,00 |
| 11.11.2025 | 74,05 | 75,50 | 74,05 | 75,10 | 1,21% | 117.843,00 |
| 10.11.2025 | 73,15 | 74,35 | 72,95 | 74,20 | 2,27% | 133.422,00 |
| 07.11.2025 | 72,45 | 72,60 | 71,80 | 72,55 | 0,48% | 177.135,00 |
| 06.11.2025 | 74,60 | 74,70 | 72,20 | 72,20 | -3,93% | 188.334,00 |
| 05.11.2025 | 75,00 | 75,50 | 74,80 | 75,15 | -0,99% | 186.549,00 |
| 04.11.2025 | 75,35 | 75,95 | 74,55 | 75,90 | 0,20% | 174.153,00 |
| 03.11.2025 | 75,85 | 77,00 | 75,35 | 75,75 | -0,13% | 171.652,00 |
| 31.10.2025 | 75,95 | 76,50 | 75,25 | 75,85 | -0,20% | 307.924,00 |
| 30.10.2025 | 74,45 | 76,55 | 73,80 | 76,00 | 2,08% | 372.765,00 |
| 29.10.2025 | 69,90 | 74,45 | 68,80 | 74,45 | 19,69% | 847.129,00 |
| 28.10.2025 | 63,65 | 64,05 | 62,15 | 62,20 | -2,12% | 146.157,00 |
| 27.10.2025 | 63,35 | 63,90 | 62,95 | 63,55 | 0,16% | 113.059,00 |
| 24.10.2025 | 62,80 | 63,55 | 62,80 | 63,45 | 0,87% | 146.673,00 |
| 23.10.2025 | 63,80 | 64,30 | 62,80 | 62,90 | -1,26% | 109.264,00 |
| 22.10.2025 | 63,45 | 63,85 | 62,65 | 63,70 | 0,79% | 132.699,00 |
| 21.10.2025 | 62,45 | 63,20 | 61,85 | 63,20 | 1,20% | 168.391,00 |
| 20.10.2025 | 62,05 | 62,45 | 61,70 | 62,45 | 1,46% | 81.049,00 |
| 17.10.2025 | 62,85 | 62,85 | 60,50 | 61,55 | -3,75% | 228.886,00 |
| 16.10.2025 | 64,05 | 64,05 | 62,85 | 63,95 | 0,16% | 162.711,00 |
| 15.10.2025 | 64,30 | 64,50 | 63,30 | 63,85 | 0,31% | 91.817,00 |
| 14.10.2025 | 64,70 | 64,70 | 62,90 | 63,65 | -2,38% | 126.978,00 |
| 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% | 106.710,00 |
| 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 |