65,211CHF
-0,97%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 66,15 | 66,40 | 65,18 | 66,27 | 0,63% | - |
| 15.06.2026 | 65,60 | 66,40 | 64,60 | 65,85 | 2,41% | 190.187,00 |
| 12.06.2026 | 65,20 | 65,55 | 63,80 | 64,30 | -0,69% | 236.467,00 |
| 11.06.2026 | 67,00 | 67,00 | 64,40 | 64,75 | -3,79% | 293.663,00 |
| 10.06.2026 | 67,50 | 67,60 | 65,50 | 67,30 | -0,81% | 278.354,00 |
| 09.06.2026 | 68,00 | 69,00 | 66,55 | 67,85 | -1,24% | 163.751,00 |
| 08.06.2026 | 70,20 | 70,20 | 68,20 | 68,70 | -1,86% | 121.037,00 |
| 05.06.2026 | 71,15 | 72,85 | 70,00 | 70,00 | -2,03% | 92.970,00 |
| 04.06.2026 | 68,75 | 72,55 | 68,70 | 71,45 | 3,70% | 167.630,00 |
| 03.06.2026 | 70,15 | 70,45 | 68,50 | 68,90 | -1,78% | 96.268,00 |
| 02.06.2026 | 72,40 | 73,65 | 70,05 | 70,15 | -3,04% | 150.577,00 |
| 01.06.2026 | 68,10 | 72,35 | 67,90 | 72,35 | 7,11% | 311.930,00 |
| 29.05.2026 | 65,80 | 67,55 | 65,35 | 67,55 | 3,52% | 295.728,00 |
| 28.05.2026 | 65,15 | 66,60 | 64,25 | 65,25 | -0,38% | 204.806,00 |
| 27.05.2026 | 67,65 | 67,65 | 64,80 | 65,50 | -2,82% | 290.004,00 |
| 26.05.2026 | 67,95 | 67,95 | 66,05 | 67,40 | 0,90% | 256.010,00 |
| 22.05.2026 | 67,20 | 67,95 | 66,50 | 66,80 | -0,15% | 152.843,00 |
| 21.05.2026 | 71,35 | 71,35 | 66,90 | 66,90 | -6,17% | 292.808,00 |
| 20.05.2026 | 72,50 | 72,60 | 70,40 | 71,30 | -2,13% | 125.200,00 |
| 19.05.2026 | 71,40 | 74,30 | 71,40 | 72,85 | 2,25% | 206.430,00 |
| 18.05.2026 | 69,50 | 71,85 | 69,00 | 71,25 | -0,28% | 147.096,00 |
| 15.05.2026 | 70,15 | 72,05 | 70,15 | 71,45 | 2,36% | 164.312,00 |
| 13.05.2026 | 71,30 | 71,50 | 68,20 | 69,80 | -3,19% | 182.449,00 |
| 12.05.2026 | 72,50 | 72,60 | 71,15 | 72,10 | -1,57% | 102.588,00 |
| 11.05.2026 | 74,85 | 75,00 | 72,80 | 73,25 | -1,28% | 108.940,00 |
| 08.05.2026 | 76,05 | 76,05 | 73,95 | 74,20 | -2,82% | 111.929,00 |
| 07.05.2026 | 75,75 | 76,55 | 74,70 | 76,35 | 0,79% | 135.097,00 |
| 06.05.2026 | 75,75 | 78,00 | 74,95 | 75,75 | 0,60% | 116.550,00 |
| 05.05.2026 | 75,00 | 76,00 | 74,45 | 75,30 | 0,40% | 131.716,00 |
| 04.05.2026 | 74,10 | 75,45 | 73,00 | 75,00 | 1,49% | 113.299,00 |
| 30.04.2026 | 73,65 | 74,45 | 73,05 | 73,90 | 0,34% | 104.865,00 |
| 29.04.2026 | 74,65 | 75,35 | 73,65 | 73,65 | 0,27% | 202.714,00 |
| 28.04.2026 | 73,90 | 73,95 | 72,45 | 73,45 | -0,41% | 508.321,00 |
| 27.04.2026 | 74,65 | 75,00 | 73,25 | 73,75 | -1,01% | 186.367,00 |
| 24.04.2026 | 75,95 | 75,95 | 73,50 | 74,50 | -0,07% | 276.750,00 |
| 23.04.2026 | 80,10 | 80,15 | 73,40 | 74,55 | -7,04% | 342.483,00 |
| 22.04.2026 | 80,30 | 82,30 | 79,05 | 80,20 | 4,22% | 480.851,00 |
| 21.04.2026 | 76,50 | 78,45 | 75,85 | 76,95 | 0,85% | 137.428,00 |
| 20.04.2026 | 78,15 | 78,15 | 75,55 | 76,30 | -3,23% | 188.471,00 |
| 17.04.2026 | 77,60 | 79,65 | 77,40 | 78,85 | 1,48% | 176.500,00 |
| 16.04.2026 | 75,85 | 78,20 | 75,60 | 77,70 | 2,98% | 181.564,00 |
| 15.04.2026 | 73,80 | 75,95 | 73,75 | 75,45 | 2,17% | 170.638,00 |
| 14.04.2026 | 72,95 | 74,40 | 72,40 | 73,85 | 5,58% | 234.868,00 |
| 13.04.2026 | 68,55 | 69,95 | 68,00 | 69,95 | 1,52% | 154.622,00 |
| 10.04.2026 | 70,20 | 71,10 | 68,25 | 68,90 | -1,99% | 142.298,00 |
| 09.04.2026 | 72,50 | 72,50 | 68,70 | 70,30 | -3,10% | 277.760,00 |
| 08.04.2026 | 73,30 | 74,50 | 72,10 | 72,55 | 2,47% | 200.099,00 |
| 07.04.2026 | 71,50 | 72,85 | 70,65 | 70,80 | -1,46% | 227.361,00 |
| 02.04.2026 | 69,10 | 71,85 | 68,70 | 71,85 | 2,64% | 240.165,00 |
| 01.04.2026 | 69,15 | 70,75 | 69,10 | 70,00 | 1,67% | 225.482,00 |
| 31.03.2026 | 68,05 | 69,60 | 67,85 | 68,85 | 1,40% | 218.358,00 |
| 30.03.2026 | 67,50 | 67,90 | 65,85 | 67,90 | 0,67% | 270.265,00 |
| 27.03.2026 | 68,80 | 69,45 | 66,85 | 67,45 | -1,96% | 243.362,00 |
| 26.03.2026 | 68,95 | 70,65 | 68,40 | 68,80 | -0,22% | 210.488,00 |
| 25.03.2026 | 72,05 | 72,55 | 68,95 | 68,95 | -3,02% | 234.996,00 |
| 24.03.2026 | 72,20 | 72,55 | 70,75 | 71,10 | -1,25% | 178.489,00 |
| 23.03.2026 | 72,05 | 74,30 | 71,40 | 72,00 | -2,04% | 184.075,00 |
| 20.03.2026 | 75,75 | 77,15 | 72,85 | 73,50 | -0,88% | 350.072,00 |
| 19.03.2026 | 73,80 | 75,75 | 73,15 | 74,15 | -0,60% | 237.643,00 |
| 18.03.2026 | 75,80 | 76,65 | 74,30 | 74,60 | -2,16% | 237.015,00 |
| 17.03.2026 | 73,95 | 76,30 | 73,60 | 76,25 | 2,14% | 157.377,00 |
| 16.03.2026 | 75,55 | 76,00 | 73,60 | 74,65 | -1,13% | 162.541,00 |
| 13.03.2026 | 74,70 | 76,60 | 74,60 | 75,50 | -0,13% | 227.958,00 |
| 12.03.2026 | 74,50 | 76,75 | 73,60 | 75,60 | 1,27% | 178.865,00 |
| 11.03.2026 | 74,70 | 75,75 | 73,85 | 74,65 | -1,06% | 169.488,00 |
| 10.03.2026 | 76,00 | 77,00 | 74,60 | 75,45 | -0,33% | 207.579,00 |
| 09.03.2026 | 73,35 | 75,95 | 73,05 | 75,70 | 3,13% | 336.503,00 |
| 06.03.2026 | 72,95 | 73,70 | 72,30 | 73,40 | 1,59% | 221.362,00 |
| 05.03.2026 | 72,90 | 73,75 | 72,25 | 72,25 | -0,48% | 205.746,00 |
| 04.03.2026 | 73,40 | 73,90 | 71,90 | 72,60 | 1,75% | 304.764,00 |
| 03.03.2026 | 68,80 | 71,65 | 68,80 | 71,35 | 1,86% | 256.967,00 |
| 02.03.2026 | 69,20 | 71,80 | 68,75 | 70,05 | -2,03% | 426.410,00 |
| 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 |