59,039CHF
1,79%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 58,02 | 59,25 | 58,02 | 59,00 | 1,72% | - |
| 06.09.2024 | 56,15 | 58,95 | 55,65 | 58,00 | 3,48% | 359.044,00 |
| 05.09.2024 | 55,15 | 56,65 | 55,10 | 56,05 | 1,08% | 198.991,00 |
| 04.09.2024 | 56,35 | 56,35 | 54,85 | 55,45 | -3,23% | 276.274,00 |
| 03.09.2024 | 58,15 | 59,20 | 57,30 | 57,30 | -3,21% | 210.685,00 |
| 02.09.2024 | 58,95 | 59,55 | 58,05 | 59,20 | 0,17% | 227.561,00 |
| 30.08.2024 | 58,65 | 59,30 | 58,50 | 59,10 | 0,34% | 489.703,00 |
| 29.08.2024 | 57,90 | 58,90 | 57,65 | 58,90 | 1,38% | 233.121,00 |
| 28.08.2024 | 58,65 | 59,05 | 58,10 | 58,10 | -1,02% | 173.480,00 |
| 27.08.2024 | 58,55 | 59,25 | 58,45 | 58,70 | -0,17% | 150.427,00 |
| 26.08.2024 | 58,55 | 59,00 | 58,35 | 58,80 | -0,34% | 156.634,00 |
| 23.08.2024 | 58,15 | 59,50 | 58,00 | 59,00 | 0,34% | 283.052,00 |
| 22.08.2024 | 58,40 | 59,10 | 58,40 | 58,80 | 0,51% | 164.745,00 |
| 21.08.2024 | 58,85 | 59,40 | 58,50 | 58,50 | -0,93% | 231.061,00 |
| 20.08.2024 | 59,85 | 60,00 | 58,85 | 59,05 | -0,67% | 176.084,00 |
| 19.08.2024 | 59,00 | 60,15 | 59,00 | 59,45 | -0,17% | 388.137,00 |
| 16.08.2024 | 58,80 | 59,65 | 58,70 | 59,55 | 1,10% | 241.465,00 |
| 15.08.2024 | 57,55 | 59,65 | 57,20 | 58,90 | 2,97% | 301.099,00 |
| 14.08.2024 | 56,90 | 57,45 | 56,80 | 57,20 | 0,97% | 182.240,00 |
| 13.08.2024 | 56,80 | 56,95 | 56,20 | 56,65 | -0,26% | 155.344,00 |
| 12.08.2024 | 56,00 | 57,00 | 56,00 | 56,80 | 1,88% | 192.848,00 |
| 09.08.2024 | 56,00 | 56,85 | 55,65 | 55,75 | 0,45% | 183.502,00 |
| 08.08.2024 | 54,95 | 55,70 | 54,40 | 55,50 | 0,18% | 326.352,00 |
| 07.08.2024 | 55,40 | 56,00 | 54,95 | 55,40 | 0,45% | 245.852,00 |
| 06.08.2024 | 55,15 | 56,00 | 54,50 | 55,15 | 1,57% | 371.518,00 |
| 05.08.2024 | 54,15 | 55,10 | 52,65 | 54,30 | -3,29% | 470.765,00 |
| 02.08.2024 | 60,80 | 60,80 | 56,10 | 56,15 | -6,70% | 760.514,00 |
| 01.08.2024 | 60,63 | 61,02 | 60,18 | 60,18 | -1,18% | - |
| 31.07.2024 | 60,70 | 62,10 | 60,70 | 60,90 | 0,66% | 398.176,00 |
| 30.07.2024 | 60,85 | 61,65 | 60,25 | 60,50 | -0,58% | 383.920,00 |
| 29.07.2024 | 62,05 | 62,45 | 60,70 | 60,85 | -1,54% | 287.590,00 |
| 26.07.2024 | 61,50 | 62,40 | 60,35 | 61,80 | 1,39% | 359.781,00 |
| 25.07.2024 | 60,25 | 61,40 | 59,90 | 60,95 | -0,08% | 396.124,00 |
| 24.07.2024 | 63,00 | 63,35 | 60,55 | 61,00 | -5,57% | 1.226.261,00 |
| 23.07.2024 | 66,00 | 66,20 | 63,75 | 64,60 | -2,20% | 371.045,00 |
| 22.07.2024 | 66,00 | 67,00 | 66,00 | 66,05 | -0,08% | 258.043,00 |
| 19.07.2024 | 65,75 | 66,20 | 65,35 | 66,10 | 0,38% | 225.668,00 |
| 18.07.2024 | 65,80 | 66,25 | 64,65 | 65,85 | 0,53% | 331.573,00 |
| 17.07.2024 | 65,40 | 65,95 | 65,10 | 65,50 | 0,00% | 367.462,00 |
| 16.07.2024 | 65,40 | 65,90 | 65,40 | 65,50 | 0,00% | 263.333,00 |
| 15.07.2024 | 65,65 | 66,05 | 65,10 | 65,50 | 0,15% | 287.189,00 |
| 12.07.2024 | 64,30 | 65,50 | 64,30 | 65,40 | 1,40% | 300.688,00 |
| 11.07.2024 | 65,00 | 65,55 | 64,50 | 64,50 | -0,62% | 338.552,00 |
| 10.07.2024 | 64,00 | 65,20 | 63,90 | 64,90 | 1,33% | 274.649,00 |
| 09.07.2024 | 63,95 | 64,60 | 63,50 | 64,05 | 0,08% | 401.345,00 |
| 08.07.2024 | 63,80 | 64,60 | 63,60 | 64,00 | 0,00% | 206.578,00 |
| 05.07.2024 | 63,25 | 64,35 | 63,20 | 64,00 | 1,43% | 210.540,00 |
| 04.07.2024 | 63,15 | 63,90 | 62,85 | 63,10 | 0,16% | 190.755,00 |
| 03.07.2024 | 62,50 | 63,80 | 62,50 | 63,00 | 0,56% | 258.428,00 |
| 02.07.2024 | 62,25 | 63,65 | 61,90 | 62,65 | 0,24% | 206.425,00 |
| 01.07.2024 | 62,70 | 63,40 | 61,90 | 62,50 | 0,81% | 266.839,00 |
| 28.06.2024 | 61,55 | 62,50 | 61,45 | 62,00 | 0,81% | 244.277,00 |
| 27.06.2024 | 60,85 | 61,50 | 60,40 | 61,50 | 0,82% | 193.347,00 |
| 26.06.2024 | 62,20 | 62,20 | 61,00 | 61,00 | -1,45% | 404.768,00 |
| 25.06.2024 | 61,05 | 62,25 | 60,95 | 61,90 | 0,24% | 372.890,00 |
| 24.06.2024 | 61,00 | 62,15 | 60,60 | 61,75 | 1,23% | 230.195,00 |
| 21.06.2024 | 61,75 | 62,40 | 61,00 | 61,00 | -1,53% | 911.359,00 |
| 20.06.2024 | 61,10 | 62,25 | 60,90 | 61,95 | 0,90% | 388.906,00 |
| 19.06.2024 | 60,70 | 62,25 | 60,65 | 61,40 | 0,66% | 458.367,00 |
| 18.06.2024 | 60,90 | 61,30 | 59,95 | 61,00 | 0,58% | 451.621,00 |
| 17.06.2024 | 60,00 | 61,80 | 59,80 | 60,65 | 1,25% | 252.711,00 |
| 14.06.2024 | 59,60 | 59,90 | 58,80 | 59,90 | -0,25% | 319.409,00 |
| 13.06.2024 | 59,70 | 61,45 | 59,60 | 60,05 | -0,08% | 258.838,00 |
| 12.06.2024 | 59,60 | 61,10 | 59,50 | 60,10 | 0,84% | 247.903,00 |
| 11.06.2024 | 59,75 | 60,90 | 58,90 | 59,60 | -1,32% | 401.111,00 |
| 10.06.2024 | 60,55 | 61,95 | 60,40 | 60,40 | -1,63% | 481.621,00 |
| 07.06.2024 | 60,90 | 61,40 | 58,70 | 61,40 | 5,14% | 538.290,00 |
| 06.06.2024 | 57,50 | 59,15 | 57,15 | 58,40 | 2,64% | 296.876,00 |
| 05.06.2024 | 57,35 | 57,45 | 56,55 | 56,90 | -0,35% | 179.571,00 |
| 04.06.2024 | 58,80 | 59,55 | 57,05 | 57,10 | -3,38% | 343.839,00 |
| 03.06.2024 | 58,50 | 59,50 | 57,85 | 59,10 | 1,90% | 337.459,00 |
| 31.05.2024 | 57,50 | 58,00 | 56,80 | 58,00 | 1,22% | 716.906,00 |
| 30.05.2024 | 57,30 | 57,60 | 57,00 | 57,30 | -0,69% | 212.113,00 |
| 29.05.2024 | 58,25 | 58,90 | 57,30 | 57,70 | -1,79% | 311.337,00 |
| 28.05.2024 | 58,25 | 58,75 | 57,60 | 58,75 | 1,38% | 159.676,00 |
| 27.05.2024 | 57,55 | 58,55 | 57,45 | 57,95 | 1,13% | 467.621,00 |
| 24.05.2024 | 58,10 | 58,10 | 57,05 | 57,30 | -1,88% | 179.963,00 |
| 23.05.2024 | 58,15 | 58,95 | 57,80 | 58,40 | 0,69% | 271.222,00 |
| 22.05.2024 | 57,65 | 58,00 | 57,10 | 58,00 | 0,43% | 635.299,00 |
| 21.05.2024 | 56,60 | 58,25 | 56,60 | 57,75 | 1,85% | 437.355,00 |
| 17.05.2024 | 56,75 | 57,95 | 56,10 | 56,70 | -0,53% | 256.977,00 |
| 16.05.2024 | 57,35 | 58,30 | 56,75 | 57,00 | -0,26% | 195.490,00 |
| 15.05.2024 | 57,60 | 58,95 | 57,05 | 57,15 | -1,38% | 329.520,00 |
| 14.05.2024 | 57,10 | 58,25 | 56,80 | 57,95 | 0,70% | 446.946,00 |
| 13.05.2024 | 55,65 | 58,10 | 55,05 | 57,55 | 5,79% | 758.044,00 |
| 10.05.2024 | 53,05 | 54,50 | 53,05 | 54,40 | 0,83% | 1.320.075,00 |
| 08.05.2024 | 54,30 | 55,00 | 53,95 | 53,95 | -2,00% | 306.398,00 |
| 07.05.2024 | 56,10 | 56,75 | 54,45 | 55,05 | -1,52% | 288.966,00 |
| 06.05.2024 | 56,65 | 56,75 | 55,15 | 55,90 | -0,71% | 388.765,00 |
| 03.05.2024 | 57,10 | 57,45 | 55,45 | 56,30 | -0,18% | 704.781,00 |
| 02.05.2024 | 57,20 | 57,35 | 56,20 | 56,40 | -1,91% | 449.430,00 |
| 30.04.2024 | 57,25 | 58,40 | 56,45 | 57,50 | 1,59% | 360.623,00 |
| 29.04.2024 | 57,90 | 57,90 | 55,75 | 56,60 | -1,99% | 269.828,00 |
| 26.04.2024 | 58,10 | 58,35 | 57,60 | 57,75 | 0,26% | 578.719,00 |
| 25.04.2024 | 59,00 | 59,20 | 56,30 | 57,60 | -2,21% | 825.585,00 |
| 24.04.2024 | 63,35 | 64,00 | 58,15 | 58,90 | -8,68% | 1.555.382,00 |
| 23.04.2024 | 65,00 | 65,55 | 63,90 | 64,50 | -0,77% | 210.020,00 |
| 22.04.2024 | 66,50 | 66,95 | 65,00 | 65,00 | -1,52% | 174.944,00 |
| 19.04.2024 | 66,90 | 67,70 | 65,15 | 66,00 | -2,22% | 369.104,00 |
| 18.04.2024 | 66,55 | 68,70 | 66,55 | 67,50 | 1,12% | 180.760,00 |