82,450€
-0,75%
Echtzeit-Aktienkurs TEMENOS AG NAM. SF 5
Bid:
Ask:
Aktienkurse zur TEMENOS AG NAM. SF 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 81,70 | 83,10 | 81,20 | 82,55 | 1,26% | - |
| 04.05.2026 | 80,98 | 82,43 | 79,60 | 81,53 | 0,90% | 27,00 |
| 30.04.2026 | 79,18 | 81,10 | 78,88 | 80,80 | 1,48% | 600,00 |
| 29.04.2026 | 79,90 | 81,45 | 79,38 | 79,63 | 0,09% | 780,00 |
| 28.04.2026 | 79,93 | 80,30 | 78,45 | 79,55 | -0,69% | 570,00 |
| 27.04.2026 | 80,83 | 81,28 | 79,48 | 80,10 | -1,32% | 84,00 |
| 24.04.2026 | 80,68 | 81,93 | 80,03 | 81,18 | 0,84% | 70,00 |
| 23.04.2026 | 86,65 | 87,25 | 79,58 | 80,50 | -7,71% | 170,00 |
| 22.04.2026 | 86,90 | 89,78 | 86,38 | 87,23 | 0,75% | 58,00 |
| 21.04.2026 | 83,63 | 86,63 | 82,73 | 86,58 | 3,62% | 455,00 |
| 20.04.2026 | 84,18 | 85,08 | 82,15 | 83,55 | -1,73% | 121,00 |
| 17.04.2026 | 84,10 | 86,30 | 84,00 | 85,03 | 1,22% | 680,00 |
| 16.04.2026 | 82,10 | 84,80 | 81,95 | 84,00 | 2,69% | - |
| 15.04.2026 | 79,73 | 82,43 | 79,73 | 81,80 | 2,09% | - |
| 14.04.2026 | 78,50 | 80,78 | 78,05 | 80,13 | 5,05% | - |
| 13.04.2026 | 73,28 | 76,28 | 73,23 | 76,28 | 2,83% | - |
| 10.04.2026 | 76,38 | 77,03 | 73,80 | 74,18 | -2,82% | 100,00 |
| 09.04.2026 | 78,33 | 78,80 | 74,43 | 76,33 | -3,05% | 81,00 |
| 08.04.2026 | 80,55 | 80,88 | 78,10 | 78,73 | 1,35% | 140,00 |
| 07.04.2026 | 77,78 | 78,78 | 76,18 | 77,68 | -0,58% | 73,00 |
| 02.04.2026 | 74,38 | 78,13 | 74,38 | 78,13 | 2,76% | - |
| 01.04.2026 | 75,48 | 76,98 | 74,85 | 76,03 | 1,27% | 2.148,00 |
| 31.03.2026 | 74,78 | 75,88 | 73,90 | 75,08 | 1,62% | - |
| 30.03.2026 | 72,78 | 74,48 | 71,70 | 73,88 | 1,72% | - |
| 27.03.2026 | 75,40 | 75,55 | 72,60 | 72,63 | -3,52% | 84,00 |
| 26.03.2026 | 74,88 | 77,08 | 74,68 | 75,28 | -0,17% | - |
| 25.03.2026 | 78,33 | 78,88 | 75,28 | 75,40 | -3,67% | 401,00 |
| 24.03.2026 | 78,78 | 79,48 | 77,05 | 78,28 | -1,45% | - |
| 23.03.2026 | 79,30 | 81,70 | 78,33 | 79,43 | -0,81% | 84,00 |
| 20.03.2026 | 82,58 | 84,55 | 79,58 | 80,08 | -2,20% | 424,00 |
| 19.03.2026 | 80,93 | 83,05 | 80,55 | 81,88 | 1,14% | - |
| 18.03.2026 | 84,98 | 85,03 | 80,88 | 80,95 | -3,72% | 84,00 |
| 17.03.2026 | 82,15 | 84,23 | 81,13 | 84,08 | 1,82% | - |
| 16.03.2026 | 83,93 | 84,08 | 81,28 | 82,58 | -0,84% | - |
| 13.03.2026 | 83,58 | 84,78 | 82,60 | 83,28 | -0,42% | - |
| 12.03.2026 | 81,93 | 84,95 | 81,50 | 83,63 | 1,24% | - |
| 11.03.2026 | 83,33 | 83,93 | 81,65 | 82,60 | -0,69% | - |
| 10.03.2026 | 85,03 | 85,83 | 82,68 | 83,18 | -2,29% | - |
| 09.03.2026 | 80,33 | 85,68 | 80,30 | 85,13 | 4,22% | 22.803,00 |
| 06.03.2026 | 80,48 | 81,90 | 80,08 | 81,68 | 1,78% | 234,00 |
| 05.03.2026 | 79,78 | 81,50 | 79,48 | 80,25 | -0,34% | - |
| 04.03.2026 | 79,00 | 81,43 | 78,90 | 80,53 | 1,58% | 604,00 |
| 03.03.2026 | 76,23 | 79,73 | 75,63 | 79,28 | 2,92% | 520,00 |
| 02.03.2026 | 77,15 | 78,73 | 75,98 | 77,03 | -1,79% | 376,00 |
| 27.02.2026 | 77,83 | 78,95 | 76,40 | 78,43 | 0,77% | 275,00 |
| 26.02.2026 | 78,83 | 78,98 | 75,28 | 77,83 | -1,52% | 58,00 |
| 25.02.2026 | 73,08 | 79,83 | 70,18 | 79,03 | 7,48% | 2.926,00 |
| 24.02.2026 | 69,68 | 73,58 | 68,18 | 73,53 | 5,60% | 1.538,00 |
| 23.02.2026 | 71,88 | 72,03 | 69,45 | 69,63 | -2,79% | 50,00 |
| 20.02.2026 | 71,13 | 72,10 | 70,00 | 71,63 | 2,28% | 2.900,00 |
| 19.02.2026 | 70,08 | 70,45 | 69,15 | 70,03 | -0,07% | - |
| 18.02.2026 | 69,38 | 70,48 | 68,58 | 70,08 | 1,15% | 58,00 |
| 17.02.2026 | 68,78 | 69,68 | 68,58 | 69,28 | 0,51% | - |
| 16.02.2026 | 70,63 | 71,48 | 68,80 | 68,93 | -2,27% | 12,00 |
| 13.02.2026 | 70,68 | 71,45 | 70,18 | 70,53 | -0,28% | 576,00 |
| 12.02.2026 | 73,08 | 73,23 | 70,63 | 70,73 | -3,05% | 540,00 |
| 11.02.2026 | 75,48 | 75,53 | 72,50 | 72,95 | -3,22% | 535,00 |
| 10.02.2026 | 73,83 | 75,90 | 73,35 | 75,38 | 2,03% | 664,00 |
| 09.02.2026 | 72,58 | 73,93 | 71,83 | 73,88 | 1,93% | 320,00 |
| 06.02.2026 | 72,63 | 73,20 | 70,10 | 72,48 | 0,07% | 2.522,00 |
| 05.02.2026 | 69,98 | 73,33 | 69,88 | 72,43 | 3,87% | 582,00 |
| 04.02.2026 | 70,28 | 70,43 | 67,78 | 69,73 | -0,71% | 475,00 |
| 03.02.2026 | 75,48 | 76,08 | 69,80 | 70,23 | -6,62% | 228,00 |
| 02.02.2026 | 73,60 | 75,28 | 73,55 | 75,20 | 1,01% | 472,00 |
| 30.01.2026 | 75,28 | 75,53 | 74,10 | 74,45 | -1,29% | 60,00 |
| 29.01.2026 | 78,20 | 78,35 | 74,10 | 75,43 | -3,15% | 32,00 |
| 28.01.2026 | 79,73 | 79,83 | 77,33 | 77,88 | -1,64% | 12,00 |
| 27.01.2026 | 79,93 | 80,55 | 78,78 | 79,18 | -0,60% | - |
| 26.01.2026 | 80,10 | 80,48 | 78,68 | 79,65 | -0,56% | 15,00 |
| 23.01.2026 | 79,35 | 80,23 | 79,25 | 80,10 | 0,66% | - |
| 22.01.2026 | 79,55 | 79,80 | 78,03 | 79,58 | 0,28% | 108,00 |
| 21.01.2026 | 79,80 | 80,50 | 77,93 | 79,35 | -0,38% | 432,00 |
| 20.01.2026 | 82,63 | 83,13 | 79,45 | 79,65 | -3,92% | 84,00 |
| 19.01.2026 | 82,33 | 84,33 | 82,03 | 82,90 | -0,57% | - |
| 16.01.2026 | 85,88 | 86,75 | 82,50 | 83,38 | -2,77% | 472,00 |
| 15.01.2026 | 91,10 | 93,68 | 85,73 | 85,75 | -3,89% | 1.484,00 |
| 14.01.2026 | 89,73 | 90,45 | 89,03 | 89,23 | -0,67% | - |
| 13.01.2026 | 91,40 | 91,45 | 89,50 | 89,83 | -1,70% | 360,00 |
| 12.01.2026 | 90,63 | 91,65 | 90,48 | 91,38 | 0,72% | 184,00 |
| 09.01.2026 | 89,83 | 91,23 | 89,48 | 90,73 | 0,89% | 105,00 |
| 08.01.2026 | 89,78 | 90,55 | 89,20 | 89,93 | -0,17% | 10,00 |
| 07.01.2026 | 87,50 | 90,30 | 87,40 | 90,08 | 1,61% | - |
| 06.01.2026 | 88,08 | 88,90 | 87,80 | 88,65 | 0,71% | - |
| 05.01.2026 | 86,78 | 88,20 | 84,63 | 88,03 | 1,94% | 276,00 |
| 02.01.2026 | 85,53 | 86,68 | 85,53 | 86,35 | 0,70% | 76,00 |
| 30.12.2025 | 85,43 | 86,03 | 85,33 | 85,75 | 0,38% | - |
| 29.12.2025 | 85,28 | 85,78 | 84,95 | 85,43 | 0,09% | - |
| 23.12.2025 | 85,13 | 86,38 | 84,93 | 85,35 | 0,38% | - |
| 22.12.2025 | 84,10 | 85,13 | 83,78 | 85,03 | 1,31% | 52,00 |
| 19.12.2025 | 83,58 | 84,18 | 83,30 | 83,93 | 0,42% | - |
| 18.12.2025 | 82,75 | 83,85 | 82,23 | 83,58 | 1,21% | - |
| 17.12.2025 | 81,98 | 83,30 | 81,28 | 82,58 | 0,82% | - |
| 16.12.2025 | 81,95 | 82,25 | 81,18 | 81,90 | 0,89% | 400,00 |
| 15.12.2025 | 80,75 | 81,68 | 80,28 | 81,18 | 0,84% | 1.250,00 |
| 12.12.2025 | 81,28 | 82,13 | 80,48 | 80,50 | -0,71% | 112,00 |
| 11.12.2025 | 80,78 | 81,50 | 79,38 | 81,08 | -0,12% | 189,00 |
| 10.12.2025 | 80,33 | 81,85 | 79,90 | 81,18 | 1,09% | - |
| 09.12.2025 | 80,75 | 81,03 | 80,28 | 80,30 | -0,53% | - |
| 08.12.2025 | 82,75 | 82,93 | 80,63 | 80,73 | -2,51% | 160,00 |
| 05.12.2025 | 80,85 | 83,35 | 80,53 | 82,80 | 2,48% | 160,00 |