65,150€
0,81%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2024 | 64,65 | 65,28 | 64,45 | 65,13 | 0,77% | - |
| 02.07.2024 | 64,50 | 65,60 | 63,90 | 64,63 | 0,19% | - |
| 01.07.2024 | 64,58 | 65,58 | 63,80 | 64,50 | 0,19% | 30,00 |
| 28.06.2024 | 63,83 | 64,98 | 63,80 | 64,38 | 0,82% | - |
| 27.06.2024 | 64,15 | 64,15 | 62,95 | 63,85 | -0,39% | 43,00 |
| 26.06.2024 | 64,50 | 64,88 | 63,88 | 64,10 | -0,62% | - |
| 25.06.2024 | 64,80 | 64,98 | 63,68 | 64,50 | -0,35% | - |
| 24.06.2024 | 64,43 | 64,85 | 63,35 | 64,73 | 0,39% | 30,00 |
| 21.06.2024 | 64,55 | 65,48 | 64,25 | 64,48 | -0,12% | - |
| 20.06.2024 | 64,75 | 65,18 | 63,80 | 64,55 | -0,08% | 179,00 |
| 19.06.2024 | 64,18 | 65,43 | 63,85 | 64,60 | 0,58% | 1.080,00 |
| 18.06.2024 | 64,00 | 64,33 | 62,83 | 64,23 | 0,35% | - |
| 17.06.2024 | 62,75 | 64,10 | 62,63 | 64,00 | 2,07% | - |
| 14.06.2024 | 62,50 | 62,75 | 61,50 | 62,70 | 0,32% | - |
| 13.06.2024 | 62,70 | 63,58 | 61,53 | 62,50 | -0,48% | 80,00 |
| 12.06.2024 | 61,80 | 63,28 | 61,78 | 62,80 | 1,62% | - |
| 11.06.2024 | 63,18 | 63,28 | 61,18 | 61,80 | -2,18% | - |
| 10.06.2024 | 62,15 | 64,23 | 62,00 | 63,18 | 1,40% | - |
| 07.06.2024 | 60,08 | 62,80 | 60,03 | 62,30 | 3,70% | 1.318,00 |
| 06.06.2024 | 58,63 | 60,95 | 58,50 | 60,08 | 2,52% | - |
| 05.06.2024 | 59,13 | 59,28 | 58,18 | 58,60 | -0,89% | - |
| 04.06.2024 | 61,00 | 61,05 | 58,80 | 59,13 | -3,07% | - |
| 03.06.2024 | 59,03 | 61,03 | 59,00 | 61,00 | 3,26% | 65,00 |
| 31.05.2024 | 58,53 | 59,10 | 57,85 | 59,08 | 1,03% | 27,00 |
| 30.05.2024 | 58,50 | 58,68 | 58,05 | 58,48 | 0,13% | - |
| 29.05.2024 | 59,15 | 59,55 | 57,90 | 58,40 | -1,27% | - |
| 28.05.2024 | 58,40 | 59,23 | 58,13 | 59,15 | 1,28% | - |
| 27.05.2024 | 57,95 | 59,03 | 57,90 | 58,40 | 0,69% | 70,00 |
| 24.05.2024 | 58,73 | 58,78 | 57,48 | 58,00 | -1,23% | 25,00 |
| 23.05.2024 | 58,38 | 59,43 | 58,38 | 58,73 | 0,51% | 45,00 |
| 22.05.2024 | 58,85 | 58,85 | 57,63 | 58,43 | -0,72% | 10,00 |
| 21.05.2024 | 57,83 | 58,90 | 57,03 | 58,85 | 1,60% | 122,00 |
| 20.05.2024 | 57,83 | 58,03 | 57,83 | 57,93 | 0,17% | - |
| 17.05.2024 | 57,75 | 58,03 | 56,90 | 57,83 | 0,26% | 240,00 |
| 16.05.2024 | 58,20 | 59,45 | 57,68 | 57,68 | -0,90% | 40,00 |
| 15.05.2024 | 59,23 | 60,13 | 58,08 | 58,20 | -1,73% | 24,00 |
| 14.05.2024 | 59,05 | 59,23 | 58,00 | 59,23 | 0,30% | 70,00 |
| 13.05.2024 | 55,78 | 59,25 | 55,78 | 59,05 | 6,06% | 644,00 |
| 10.05.2024 | 56,38 | 56,58 | 54,38 | 55,68 | -1,37% | 75,00 |
| 09.05.2024 | 55,50 | 57,00 | 55,50 | 56,45 | 1,44% | - |
| 08.05.2024 | 56,48 | 56,53 | 55,38 | 55,65 | -1,46% | 59,00 |
| 07.05.2024 | 57,88 | 58,08 | 55,73 | 56,48 | -2,42% | - |
| 06.05.2024 | 57,38 | 58,00 | 56,63 | 57,88 | 0,87% | 200,00 |
| 03.05.2024 | 58,20 | 58,48 | 56,83 | 57,38 | -1,67% | 107,00 |
| 02.05.2024 | 58,95 | 59,58 | 57,45 | 58,35 | -0,89% | - |
| 30.04.2024 | 58,30 | 59,55 | 57,63 | 58,88 | 0,99% | - |
| 29.04.2024 | 59,55 | 59,70 | 57,15 | 58,30 | -1,85% | 480,00 |
| 26.04.2024 | 59,30 | 59,80 | 58,88 | 59,40 | -0,67% | 200,00 |
| 25.04.2024 | 59,73 | 60,55 | 57,60 | 59,80 | 0,13% | 774,00 |
| 24.04.2024 | 67,10 | 67,40 | 59,63 | 59,73 | -11,09% | 700,00 |
| 23.04.2024 | 67,28 | 67,53 | 65,73 | 67,18 | -0,26% | 350,00 |
| 22.04.2024 | 68,08 | 68,88 | 67,10 | 67,35 | -1,07% | 257,00 |
| 19.04.2024 | 68,85 | 69,25 | 66,85 | 68,08 | -1,13% | 324,00 |
| 18.04.2024 | 68,70 | 69,98 | 68,53 | 68,85 | 0,22% | - |
| 17.04.2024 | 71,68 | 71,75 | 68,15 | 68,70 | -4,15% | 500,00 |
| 16.04.2024 | 75,83 | 75,83 | 70,40 | 71,68 | -5,41% | 812,00 |
| 15.04.2024 | 62,90 | 77,08 | 62,90 | 75,78 | 20,56% | 858,00 |
| 12.04.2024 | 63,58 | 64,85 | 62,85 | 62,85 | -1,14% | - |
| 11.04.2024 | 62,38 | 63,60 | 61,65 | 63,58 | 1,72% | - |
| 10.04.2024 | 63,50 | 64,00 | 61,75 | 62,50 | -1,42% | - |
| 09.04.2024 | 63,98 | 64,03 | 63,00 | 63,40 | -0,90% | 35,00 |
| 08.04.2024 | 63,53 | 64,23 | 63,28 | 63,98 | 0,71% | 17,00 |
| 05.04.2024 | 64,38 | 64,43 | 63,23 | 63,53 | -1,32% | - |
| 04.04.2024 | 63,45 | 64,70 | 63,33 | 64,38 | 1,38% | - |
| 03.04.2024 | 64,93 | 65,00 | 62,88 | 63,50 | -2,22% | 185,00 |
| 02.04.2024 | 66,30 | 66,32 | 64,84 | 64,94 | -2,05% | 3,00 |
| 28.03.2024 | 67,56 | 67,56 | 65,84 | 66,30 | -1,87% | 130,00 |
| 27.03.2024 | 67,67 | 67,94 | 66,93 | 67,56 | -0,12% | - |
| 26.03.2024 | 67,40 | 67,95 | 67,22 | 67,64 | 0,36% | - |
| 25.03.2024 | 67,03 | 67,87 | 66,71 | 67,40 | 0,55% | - |
| 22.03.2024 | 65,91 | 67,07 | 65,82 | 67,03 | 1,70% | 130,00 |
| 21.03.2024 | 65,53 | 66,03 | 64,49 | 65,91 | 0,58% | - |
| 20.03.2024 | 65,55 | 65,68 | 64,81 | 65,53 | -0,03% | 3,00 |
| 19.03.2024 | 66,09 | 66,33 | 64,63 | 65,55 | -1,06% | 60,00 |
| 18.03.2024 | 69,39 | 69,53 | 66,11 | 66,25 | -4,53% | 26,00 |
| 15.03.2024 | 69,45 | 70,70 | 68,66 | 69,39 | -0,09% | 5,00 |
| 14.03.2024 | 69,15 | 69,63 | 68,63 | 69,45 | 0,43% | - |
| 13.03.2024 | 68,70 | 69,44 | 68,62 | 69,15 | 0,66% | 52,00 |
| 12.03.2024 | 68,49 | 69,31 | 67,84 | 68,70 | 0,31% | 10,00 |
| 11.03.2024 | 68,80 | 68,80 | 67,42 | 68,49 | -0,45% | - |
| 08.03.2024 | 68,99 | 69,25 | 68,07 | 68,80 | -0,28% | - |
| 07.03.2024 | 68,55 | 69,24 | 68,22 | 68,99 | 0,52% | - |
| 06.03.2024 | 69,79 | 69,79 | 67,24 | 68,63 | -1,41% | - |
| 05.03.2024 | 69,77 | 69,94 | 68,88 | 69,61 | -0,36% | 12,00 |
| 04.03.2024 | 69,82 | 70,20 | 69,13 | 69,86 | 0,17% | 32,00 |
| 01.03.2024 | 69,79 | 70,33 | 69,32 | 69,74 | 0,19% | 38,00 |
| 29.02.2024 | 68,03 | 70,38 | 67,47 | 69,61 | 2,56% | 3,00 |
| 28.02.2024 | 68,53 | 68,89 | 67,57 | 67,87 | -1,08% | - |
| 27.02.2024 | 67,59 | 68,61 | 66,58 | 68,61 | 1,51% | 152,00 |
| 26.02.2024 | 67,64 | 68,00 | 66,82 | 67,59 | 0,04% | 52,00 |
| 23.02.2024 | 67,09 | 67,91 | 66,43 | 67,56 | 0,82% | 132,00 |
| 22.02.2024 | 66,26 | 67,21 | 64,69 | 67,01 | 1,01% | 134,00 |
| 21.02.2024 | 65,06 | 66,42 | 63,43 | 66,34 | 1,97% | 498,00 |
| 20.02.2024 | 68,70 | 69,79 | 63,67 | 65,06 | -5,30% | 607,00 |
| 19.02.2024 | 64,09 | 71,30 | 64,01 | 68,70 | 7,19% | 2.546,00 |
| 16.02.2024 | 64,50 | 65,84 | 60,48 | 64,09 | -0,64% | 1.163,00 |
| 15.02.2024 | 93,09 | 93,93 | 62,08 | 64,50 | -30,74% | 1.252,00 |
| 14.02.2024 | 91,96 | 93,33 | 91,96 | 93,13 | 1,27% | - |
| 13.02.2024 | 93,44 | 93,44 | 90,88 | 91,96 | -1,52% | - |
| 12.02.2024 | 93,84 | 94,67 | 93,06 | 93,38 | -0,49% | 45,00 |