85,625€
0,06%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 85,68 | 86,08 | 84,83 | 85,63 | 0,06% | - |
| 11.11.2026 | 85,53 | 86,93 | 84,38 | 85,58 | 0,18% | - |
| 10.11.2026 | 85,48 | 86,38 | 84,18 | 85,43 | 0,00% | - |
| 09.11.2026 | 87,05 | 87,25 | 84,00 | 85,43 | -1,58% | 56,00 |
| 06.11.2026 | 87,63 | 88,53 | 86,15 | 86,80 | -0,88% | 28,00 |
| 05.11.2026 | 87,03 | 89,08 | 86,18 | 87,58 | 0,49% | 540,00 |
| 04.11.2026 | 83,60 | 87,25 | 82,88 | 87,15 | 4,81% | - |
| 03.11.2026 | 82,95 | 83,60 | 81,48 | 83,15 | -0,30% | - |
| 02.11.2026 | 85,38 | 85,93 | 83,00 | 83,40 | -1,88% | - |
| 30.10.2026 | 81,98 | 85,55 | 81,83 | 85,00 | 3,53% | 1.450,00 |
| 29.10.2026 | 80,33 | 82,88 | 79,08 | 82,10 | 1,02% | 3.291,00 |
| 28.10.2026 | 80,03 | 85,35 | 79,98 | 81,28 | -3,50% | 2.136,00 |
| 27.10.2026 | 80,73 | 84,23 | 80,00 | 84,23 | 4,27% | 27,00 |
| 26.10.2026 | 80,73 | 82,30 | 80,70 | 80,78 | 0,00% | - |
| 23.10.2026 | 80,80 | 80,93 | 79,45 | 80,78 | -0,15% | - |
| 22.10.2026 | 78,93 | 81,05 | 78,68 | 80,90 | 1,73% | 120,00 |
| 21.10.2026 | 78,65 | 79,75 | 77,83 | 79,53 | 1,08% | - |
| 20.10.2026 | 77,63 | 79,38 | 77,53 | 78,68 | 1,35% | 29,00 |
| 19.10.2026 | 77,35 | 78,50 | 77,10 | 77,63 | 0,78% | 28,00 |
| 16.10.2026 | 79,15 | 80,30 | 76,78 | 77,03 | -2,47% | - |
| 15.10.2026 | 78,93 | 79,03 | 78,93 | 78,98 | 4,02% | - |
| 14.10.2026 | 75,95 | 76,35 | 74,80 | 75,93 | -0,20% | - |
| 13.10.2026 | 74,95 | 76,33 | 74,15 | 76,08 | 1,47% | - |
| 12.10.2026 | 74,43 | 75,60 | 74,00 | 74,98 | 0,87% | - |
| 09.10.2026 | 72,68 | 74,55 | 72,53 | 74,33 | 2,62% | 42,00 |
| 08.10.2026 | 71,33 | 72,80 | 70,98 | 72,43 | 1,26% | - |
| 07.10.2026 | 70,98 | 72,43 | 70,93 | 71,53 | 0,49% | - |
| 06.10.2026 | 72,38 | 72,85 | 71,05 | 71,18 | -1,79% | 28,00 |
| 05.10.2026 | 70,98 | 72,95 | 70,88 | 72,48 | 1,86% | 27,00 |
| 02.10.2026 | 71,43 | 72,85 | 70,90 | 71,15 | -0,14% | 176,00 |
| 01.10.2026 | 69,48 | 71,60 | 68,00 | 71,25 | 2,74% | - |
| 30.09.2026 | 70,28 | 70,33 | 68,55 | 69,35 | -1,07% | 63,00 |
| 29.09.2026 | 70,45 | 71,08 | 69,65 | 70,10 | -0,95% | 87,00 |
| 28.09.2026 | 71,33 | 71,85 | 69,20 | 70,78 | -1,22% | 26,00 |
| 25.09.2026 | 71,88 | 72,03 | 70,53 | 71,65 | -0,17% | - |
| 24.09.2026 | 72,88 | 73,08 | 71,30 | 71,78 | -1,68% | 13,00 |
| 23.09.2026 | 72,98 | 73,70 | 72,50 | 73,00 | 0,17% | - |
| 22.09.2026 | 72,63 | 74,38 | 72,48 | 72,88 | 0,28% | - |
| 21.09.2026 | 71,68 | 73,00 | 71,50 | 72,68 | 1,82% | 55,00 |
| 18.09.2026 | 70,75 | 71,75 | 70,65 | 71,38 | 0,99% | 310,00 |
| 17.09.2026 | 71,03 | 71,48 | 70,35 | 70,68 | 0,11% | - |
| 16.09.2026 | 72,13 | 72,18 | 69,95 | 70,60 | -1,94% | - |
| 15.09.2026 | 75,88 | 75,93 | 71,28 | 72,00 | -5,23% | - |
| 14.09.2026 | 72,10 | 76,33 | 72,10 | 75,98 | 4,94% | 2.126,00 |
| 11.09.2026 | 73,55 | 73,75 | 72,35 | 72,40 | -1,19% | - |
| 10.09.2026 | 73,43 | 74,33 | 72,30 | 73,28 | 0,24% | - |
| 09.09.2026 | 74,75 | 75,15 | 72,73 | 73,10 | -2,17% | - |
| 08.09.2026 | 74,78 | 75,63 | 73,98 | 74,73 | -0,13% | - |
| 07.09.2026 | 77,05 | 77,70 | 74,53 | 74,83 | -3,11% | - |
| 04.09.2026 | 77,90 | 78,48 | 76,53 | 77,23 | -0,96% | - |
| 03.09.2026 | 76,85 | 79,00 | 76,75 | 77,98 | 1,50% | 26,00 |
| 02.09.2026 | 76,25 | 77,10 | 75,80 | 76,83 | 0,75% | - |
| 01.09.2026 | 79,15 | 79,53 | 75,98 | 76,25 | -3,51% | - |
| 31.08.2026 | 80,40 | 80,70 | 78,95 | 79,03 | -1,62% | 15,00 |
| 28.08.2026 | 81,93 | 82,18 | 80,25 | 80,33 | -1,95% | - |
| 27.08.2026 | 80,30 | 82,70 | 80,10 | 81,93 | 2,44% | - |
| 26.08.2026 | 80,70 | 81,08 | 78,90 | 79,98 | -1,05% | - |
| 25.08.2026 | 80,40 | 81,18 | 79,45 | 80,83 | 0,62% | - |
| 24.08.2026 | 79,35 | 80,38 | 78,65 | 80,33 | 1,20% | 52,00 |
| 21.08.2026 | 78,75 | 79,53 | 77,18 | 79,38 | 1,02% | - |
| 20.08.2026 | 78,60 | 78,78 | 78,40 | 78,58 | 0,38% | - |
| 19.08.2026 | 78,98 | 79,23 | 77,45 | 78,28 | -5,18% | - |
| 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% | - |