79,028CHF
0,42%
Echtzeit-Aktienkurs TEMENOS AG NAM. SF 5
Bid:
Ask:
Aktienkurse zur TEMENOS AG NAM. SF 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 79,00 | 79,40 | 78,40 | 79,30 | 0,76% | 101.696,00 |
| 11.11.2026 | 77,55 | 80,20 | 77,55 | 78,70 | 0,25% | 162.445,00 |
| 10.11.2026 | 78,35 | 79,40 | 77,65 | 78,50 | 0,77% | 222.915,00 |
| 09.11.2026 | 79,05 | 79,80 | 77,30 | 77,90 | -1,58% | 227.867,00 |
| 06.11.2026 | 80,85 | 81,00 | 78,75 | 79,15 | -2,76% | 217.859,00 |
| 05.11.2026 | 79,45 | 81,40 | 79,05 | 81,40 | 2,13% | 71.060,00 |
| 04.11.2026 | 76,50 | 79,85 | 76,05 | 79,70 | 3,71% | 48.366,00 |
| 03.11.2026 | 75,65 | 76,85 | 74,55 | 76,85 | 1,12% | 140.881,00 |
| 02.11.2026 | 77,90 | 79,05 | 76,00 | 76,00 | -3,12% | 188.612,00 |
| 30.10.2026 | 76,30 | 78,75 | 76,05 | 78,45 | 3,63% | 206.730,00 |
| 29.10.2026 | 75,35 | 76,50 | 74,30 | 75,70 | 0,87% | 234.200,00 |
| 28.10.2026 | 78,00 | 78,90 | 74,00 | 75,05 | -0,07% | 273.965,00 |
| 27.10.2026 | 75,00 | 75,60 | 73,95 | 75,10 | 0,27% | 193.541,00 |
| 26.10.2026 | 74,45 | 76,10 | 73,90 | 74,90 | 0,20% | 137.293,00 |
| 23.10.2026 | 73,95 | 74,75 | 73,30 | 74,75 | 0,54% | 113.949,00 |
| 22.10.2026 | 74,00 | 74,75 | 73,45 | 74,35 | 0,81% | 136.745,00 |
| 21.10.2026 | 72,45 | 73,85 | 72,10 | 73,75 | 1,51% | 118.881,00 |
| 20.10.2026 | 72,50 | 73,50 | 72,00 | 72,65 | 0,35% | 63.589,00 |
| 19.10.2026 | 71,55 | 72,50 | 71,40 | 72,40 | 1,05% | 97.527,00 |
| 16.10.2026 | 73,25 | 74,35 | 71,65 | 71,65 | -2,05% | 147.760,00 |
| 15.10.2026 | 71,30 | 73,30 | 70,55 | 73,15 | 2,74% | 169.856,00 |
| 14.10.2026 | 70,10 | 71,25 | 69,95 | 71,20 | 0,99% | 142.813,00 |
| 13.10.2026 | 70,00 | 71,15 | 69,15 | 70,50 | 0,71% | 141.337,00 |
| 12.10.2026 | 69,50 | 70,40 | 68,95 | 70,00 | 1,30% | 152.387,00 |
| 09.10.2026 | 68,00 | 69,45 | 68,00 | 69,10 | 2,52% | 104.215,00 |
| 08.10.2026 | 67,00 | 67,95 | 66,70 | 67,40 | 1,05% | 176.157,00 |
| 07.10.2026 | 66,60 | 67,45 | 66,10 | 66,70 | -0,15% | 138.092,00 |
| 06.10.2026 | 67,25 | 68,05 | 66,60 | 66,80 | -0,96% | 167.165,00 |
| 05.10.2026 | 66,30 | 67,80 | 66,05 | 67,45 | 2,12% | 143.675,00 |
| 02.10.2026 | 66,95 | 67,75 | 66,05 | 66,05 | -0,83% | 149.073,00 |
| 01.10.2026 | 65,70 | 67,40 | 64,50 | 66,60 | 1,14% | 214.301,00 |
| 30.09.2026 | 66,20 | 66,50 | 64,85 | 65,85 | -0,15% | 200.298,00 |
| 29.09.2026 | 66,60 | 67,15 | 65,80 | 65,95 | -0,83% | 117.256,00 |
| 28.09.2026 | 67,65 | 67,65 | 65,40 | 66,50 | -0,97% | 209.233,00 |
| 25.09.2026 | 67,10 | 67,65 | 66,60 | 67,15 | 0,07% | 189.010,00 |
| 24.09.2026 | 68,65 | 68,85 | 67,10 | 67,10 | -2,26% | 176.977,00 |
| 23.09.2026 | 68,35 | 69,15 | 68,15 | 68,65 | 0,66% | 187.004,00 |
| 22.09.2026 | 69,00 | 69,80 | 68,20 | 68,20 | 0,07% | 68.933,00 |
| 21.09.2026 | 67,75 | 68,80 | 67,75 | 68,15 | 1,11% | 175.720,00 |
| 18.09.2026 | 67,10 | 67,85 | 67,00 | 67,40 | 0,45% | 523.668,00 |
| 17.09.2026 | 66,85 | 67,65 | 66,65 | 67,10 | 0,15% | 227.568,00 |
| 16.09.2026 | 67,80 | 67,95 | 66,15 | 67,00 | -1,33% | 214.797,00 |
| 15.09.2026 | 71,30 | 71,30 | 67,25 | 67,90 | -5,17% | 247.235,00 |
| 14.09.2026 | 69,65 | 71,85 | 69,65 | 71,60 | 4,60% | 133.469,00 |
| 11.09.2026 | 69,10 | 69,65 | 68,45 | 68,45 | -1,37% | 156.204,00 |
| 10.09.2026 | 69,00 | 70,10 | 68,20 | 69,40 | 0,51% | 216.623,00 |
| 09.09.2026 | 70,50 | 70,65 | 68,40 | 69,05 | -2,26% | 150.044,00 |
| 08.09.2026 | 70,00 | 71,15 | 69,50 | 70,65 | 0,43% | 124.008,00 |
| 07.09.2026 | 72,05 | 72,05 | 70,05 | 70,35 | -3,30% | 114.586,00 |
| 04.09.2026 | 73,00 | 73,70 | 72,00 | 72,75 | -0,27% | 260.534,00 |
| 03.09.2026 | 72,50 | 74,05 | 72,50 | 72,95 | 0,62% | 110.441,00 |
| 02.09.2026 | 71,70 | 72,65 | 71,45 | 72,50 | 0,55% | 162.142,00 |
| 01.09.2026 | 74,45 | 74,60 | 71,60 | 72,10 | -3,09% | 214.244,00 |
| 31.08.2026 | 75,40 | 75,55 | 74,20 | 74,40 | -1,39% | 202.186,00 |
| 28.08.2026 | 76,60 | 76,95 | 75,25 | 75,45 | -1,18% | 149.943,00 |
| 27.08.2026 | 75,75 | 77,40 | 75,50 | 76,35 | 1,87% | 308.694,00 |
| 26.08.2026 | 75,30 | 76,10 | 74,00 | 74,95 | -0,73% | 138.921,00 |
| 25.08.2026 | 75,10 | 76,00 | 74,45 | 75,50 | 0,67% | 103.973,00 |
| 24.08.2026 | 74,10 | 75,10 | 73,55 | 75,00 | 0,81% | 140.519,00 |
| 21.08.2026 | 72,85 | 74,40 | 72,20 | 74,40 | 1,02% | 197.916,00 |
| 20.08.2026 | 73,40 | 73,90 | 72,75 | 73,65 | 0,75% | 190.880,00 |
| 19.08.2026 | 73,60 | 73,90 | 72,60 | 73,10 | -1,48% | 237.692,00 |
| 18.08.2026 | 74,50 | 75,25 | 74,20 | 74,20 | -0,74% | 283.986,00 |
| 17.08.2026 | 73,65 | 75,55 | 73,40 | 74,75 | 0,20% | 185.291,00 |
| 14.08.2026 | 74,60 | 77,00 | 74,50 | 74,60 | 1,84% | 300.613,00 |
| 13.08.2026 | 72,80 | 74,85 | 72,80 | 73,25 | 1,17% | 247.597,00 |
| 12.08.2026 | 72,95 | 73,30 | 71,40 | 72,40 | 1,19% | 313.907,00 |
| 11.08.2026 | 71,75 | 72,15 | 71,10 | 71,55 | -0,76% | 138.160,00 |
| 10.08.2026 | 70,85 | 72,75 | 70,55 | 72,10 | 1,76% | 181.150,00 |
| 07.08.2026 | 69,60 | 71,75 | 69,60 | 70,85 | 1,94% | 131.273,00 |
| 06.08.2026 | 69,00 | 70,45 | 68,35 | 69,50 | 0,65% | 325.171,00 |
| 05.08.2026 | 69,70 | 69,90 | 67,85 | 69,05 | -0,43% | 187.026,00 |
| 04.08.2026 | 69,30 | 70,55 | 68,60 | 69,35 | 0,36% | 247.133,00 |
| 03.08.2026 | 67,80 | 70,05 | 67,55 | 69,10 | 3,21% | 148.939,00 |
| 31.07.2026 | 68,00 | 68,65 | 66,95 | 66,95 | -0,67% | 317.921,00 |
| 30.07.2026 | 68,30 | 69,40 | 67,40 | 67,40 | -1,53% | 256.128,00 |
| 29.07.2026 | 66,90 | 68,80 | 66,75 | 68,45 | 2,78% | 235.496,00 |
| 28.07.2026 | 65,00 | 67,10 | 64,95 | 66,60 | 2,23% | 197.044,00 |
| 27.07.2026 | 62,20 | 65,75 | 62,20 | 65,15 | 5,42% | 257.102,00 |
| 24.07.2026 | 61,65 | 63,35 | 61,60 | 61,80 | 0,82% | 295.765,00 |
| 23.07.2026 | 62,10 | 63,65 | 59,20 | 61,30 | -8,10% | 779.614,00 |
| 22.07.2026 | 67,05 | 67,10 | 65,60 | 66,70 | -1,04% | 181.155,00 |
| 21.07.2026 | 67,70 | 68,20 | 66,25 | 67,40 | -1,46% | 155.444,00 |
| 20.07.2026 | 68,35 | 69,35 | 67,10 | 68,40 | 0,07% | 119.655,00 |
| 17.07.2026 | 68,85 | 70,05 | 68,15 | 68,35 | 0,07% | 111.520,00 |
| 16.07.2026 | 69,30 | 70,05 | 68,30 | 68,30 | -1,73% | 194.305,00 |
| 15.07.2026 | 68,65 | 70,15 | 67,55 | 69,50 | 0,43% | 163.247,00 |
| 14.07.2026 | 69,50 | 70,00 | 67,50 | 69,20 | -1,42% | 173.870,00 |
| 13.07.2026 | 69,00 | 70,20 | 68,50 | 70,20 | 1,30% | 90.748,00 |
| 10.07.2026 | 69,95 | 70,00 | 68,35 | 69,30 | -0,57% | 120.925,00 |
| 09.07.2026 | 69,25 | 69,95 | 67,80 | 69,70 | 1,46% | 136.545,00 |
| 08.07.2026 | 70,60 | 70,60 | 67,95 | 68,70 | -3,10% | 139.664,00 |
| 07.07.2026 | 71,00 | 72,25 | 70,25 | 70,90 | 0,50% | 113.058,00 |
| 06.07.2026 | 69,65 | 70,90 | 69,65 | 70,55 | 1,36% | 94.883,00 |
| 03.07.2026 | 69,85 | 70,05 | 69,00 | 69,60 | -0,36% | 81.981,00 |
| 02.07.2026 | 68,25 | 70,10 | 68,25 | 69,85 | 1,23% | 148.119,00 |
| 01.07.2026 | 66,25 | 69,15 | 65,85 | 69,00 | 4,39% | 198.613,00 |
| 30.06.2026 | 66,10 | 66,35 | 65,45 | 66,10 | -0,08% | 121.656,00 |
| 29.06.2026 | 65,35 | 67,00 | 65,35 | 66,15 | 2,08% | 128.900,00 |
| 26.06.2026 | 64,10 | 64,85 | 63,20 | 64,80 | 0,08% | 157.241,00 |