69,450€
1,68%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 69,35 | 69,60 | 69,35 | 69,45 | 1,68% | - |
| 14.10.2025 | 69,83 | 69,95 | 67,70 | 68,30 | -2,29% | 160,00 |
| 13.10.2025 | 69,85 | 70,50 | 69,78 | 69,90 | -1,65% | - |
| 10.10.2025 | 70,50 | 71,10 | 70,28 | 71,08 | 0,35% | - |
| 09.10.2025 | 71,70 | 71,75 | 70,40 | 70,83 | -0,74% | - |
| 08.10.2025 | 70,60 | 71,80 | 70,25 | 71,35 | 0,42% | - |
| 07.10.2025 | 69,75 | 71,68 | 69,65 | 71,05 | 1,97% | 240,00 |
| 06.10.2025 | 69,80 | 69,90 | 68,80 | 69,68 | 0,65% | - |
| 03.10.2025 | 69,00 | 69,75 | 69,00 | 69,23 | 0,95% | - |
| 02.10.2025 | 68,18 | 68,65 | 68,03 | 68,58 | 0,88% | - |
| 01.10.2025 | 68,60 | 68,80 | 67,20 | 67,98 | -0,98% | - |
| 30.09.2025 | 68,18 | 68,93 | 68,05 | 68,65 | 0,70% | - |
| 29.09.2025 | 68,75 | 68,75 | 67,58 | 68,18 | 0,26% | - |
| 26.09.2025 | 69,35 | 69,88 | 67,93 | 68,00 | -1,98% | - |
| 25.09.2025 | 69,25 | 69,75 | 68,78 | 69,38 | 0,04% | - |
| 24.09.2025 | 69,00 | 69,68 | 68,63 | 69,35 | -0,04% | - |
| 23.09.2025 | 68,90 | 69,43 | 68,65 | 69,38 | 1,20% | - |
| 22.09.2025 | 69,45 | 69,75 | 68,43 | 68,55 | -1,19% | - |
| 19.09.2025 | 70,30 | 70,33 | 69,08 | 69,38 | -1,35% | - |
| 18.09.2025 | 69,00 | 70,73 | 68,75 | 70,33 | 2,48% | 2,00 |
| 17.09.2025 | 68,05 | 68,88 | 67,95 | 68,63 | 1,14% | - |
| 16.09.2025 | 67,50 | 68,23 | 67,03 | 67,85 | 0,52% | - |
| 15.09.2025 | 67,95 | 68,28 | 67,33 | 67,50 | -0,59% | - |
| 12.09.2025 | 67,40 | 68,35 | 66,85 | 67,90 | 0,59% | 50,00 |
| 11.09.2025 | 66,55 | 68,43 | 66,28 | 67,50 | 1,54% | - |
| 10.09.2025 | 67,80 | 68,08 | 66,40 | 66,48 | -1,55% | - |
| 09.09.2025 | 65,63 | 67,93 | 65,38 | 67,53 | 2,62% | 40,00 |
| 08.09.2025 | 64,58 | 65,93 | 63,63 | 65,80 | 2,09% | - |
| 05.09.2025 | 72,80 | 72,80 | 63,45 | 64,45 | -10,86% | 326,00 |
| 04.09.2025 | 75,15 | 76,33 | 70,58 | 72,30 | -3,54% | 230,00 |
| 03.09.2025 | 75,60 | 76,00 | 74,60 | 74,95 | -0,86% | - |
| 02.09.2025 | 75,53 | 76,03 | 74,93 | 75,60 | -0,33% | - |
| 01.09.2025 | 76,10 | 76,15 | 75,18 | 75,85 | -0,33% | - |
| 29.08.2025 | 76,18 | 76,50 | 75,65 | 76,10 | -0,10% | - |
| 28.08.2025 | 76,03 | 76,70 | 76,00 | 76,18 | 0,26% | - |
| 27.08.2025 | 74,45 | 76,58 | 74,23 | 75,98 | 2,05% | - |
| 26.08.2025 | 74,68 | 75,50 | 74,18 | 74,45 | -0,33% | - |
| 25.08.2025 | 76,25 | 76,28 | 74,38 | 74,70 | -2,03% | 65,00 |
| 22.08.2025 | 77,13 | 77,18 | 76,08 | 76,25 | -1,13% | - |
| 21.08.2025 | 77,75 | 78,03 | 76,48 | 77,13 | -0,84% | 65,00 |
| 20.08.2025 | 77,30 | 78,00 | 76,58 | 77,78 | 0,61% | - |
| 19.08.2025 | 76,48 | 78,13 | 76,18 | 77,30 | 1,11% | - |
| 18.08.2025 | 76,85 | 77,33 | 75,88 | 76,45 | -0,26% | 2,00 |
| 15.08.2025 | 77,05 | 77,30 | 75,88 | 76,65 | -0,45% | - |
| 14.08.2025 | 76,25 | 77,23 | 75,85 | 77,00 | 1,02% | - |
| 13.08.2025 | 75,58 | 76,33 | 75,10 | 76,23 | 0,83% | - |
| 12.08.2025 | 77,68 | 78,00 | 74,58 | 75,60 | -2,67% | - |
| 11.08.2025 | 77,83 | 77,90 | 77,10 | 77,68 | 0,03% | - |
| 08.08.2025 | 78,68 | 78,95 | 76,65 | 77,65 | -1,30% | 120,00 |
| 07.08.2025 | 77,80 | 79,05 | 77,25 | 78,68 | 1,75% | - |
| 06.08.2025 | 78,28 | 78,75 | 77,23 | 77,33 | -0,96% | - |
| 05.08.2025 | 77,00 | 78,85 | 77,00 | 78,08 | 1,40% | - |
| 04.08.2025 | 78,65 | 79,00 | 75,80 | 77,00 | -1,97% | - |
| 01.08.2025 | 78,33 | 80,33 | 77,58 | 78,55 | 0,03% | 110,00 |
| 31.07.2025 | 79,10 | 80,20 | 78,30 | 78,53 | -0,38% | - |
| 30.07.2025 | 79,15 | 80,20 | 78,40 | 78,83 | -0,54% | - |
| 29.07.2025 | 77,18 | 79,53 | 77,13 | 79,25 | 2,56% | - |
| 28.07.2025 | 77,43 | 78,00 | 76,85 | 77,28 | 0,59% | - |
| 25.07.2025 | 77,93 | 78,03 | 75,50 | 76,83 | -1,38% | 300,00 |
| 24.07.2025 | 78,50 | 79,13 | 76,90 | 77,90 | -0,76% | - |
| 23.07.2025 | 67,85 | 79,40 | 67,85 | 78,50 | 15,70% | 476,00 |
| 22.07.2025 | 63,58 | 70,13 | 62,95 | 67,85 | 7,36% | 961,00 |
| 21.07.2025 | 63,48 | 63,85 | 62,78 | 63,20 | -0,35% | - |
| 18.07.2025 | 63,53 | 64,10 | 63,20 | 63,43 | 0,24% | - |
| 17.07.2025 | 62,83 | 63,33 | 62,50 | 63,28 | 0,72% | - |
| 16.07.2025 | 61,45 | 62,83 | 61,08 | 62,83 | 2,28% | - |
| 15.07.2025 | 61,43 | 61,95 | 60,75 | 61,43 | 0,00% | - |
| 14.07.2025 | 61,33 | 61,90 | 60,88 | 61,43 | -0,97% | - |
| 11.07.2025 | 63,68 | 63,78 | 61,95 | 62,03 | -2,59% | - |
| 10.07.2025 | 62,75 | 64,05 | 62,38 | 63,68 | 1,51% | - |
| 09.07.2025 | 61,95 | 62,75 | 61,58 | 62,73 | 1,21% | - |
| 08.07.2025 | 61,55 | 62,00 | 59,80 | 61,98 | 0,73% | - |
| 07.07.2025 | 61,63 | 62,25 | 61,43 | 61,53 | -0,24% | - |
| 04.07.2025 | 62,60 | 62,60 | 61,43 | 61,68 | -1,48% | - |
| 03.07.2025 | 61,98 | 62,95 | 61,88 | 62,60 | 1,25% | - |
| 02.07.2025 | 60,10 | 61,90 | 59,70 | 61,83 | 2,87% | - |
| 01.07.2025 | 60,73 | 61,48 | 59,50 | 60,10 | -1,11% | - |
| 30.06.2025 | 62,63 | 62,93 | 60,48 | 60,78 | -2,92% | - |
| 27.06.2025 | 62,53 | 63,33 | 61,93 | 62,60 | 0,04% | - |
| 26.06.2025 | 63,70 | 63,73 | 61,30 | 62,58 | -1,57% | - |
| 25.06.2025 | 64,78 | 65,10 | 63,48 | 63,58 | -1,85% | - |
| 24.06.2025 | 63,93 | 64,90 | 63,73 | 64,78 | 2,17% | - |
| 23.06.2025 | 63,83 | 64,28 | 62,63 | 63,40 | -0,63% | 20,00 |
| 20.06.2025 | 63,75 | 64,50 | 63,45 | 63,80 | 0,12% | - |
| 19.06.2025 | 64,93 | 64,93 | 63,38 | 63,73 | -1,85% | - |
| 18.06.2025 | 64,78 | 65,80 | 64,75 | 64,93 | 0,27% | - |
| 17.06.2025 | 64,80 | 65,68 | 64,18 | 64,75 | -0,08% | - |
| 16.06.2025 | 63,48 | 65,45 | 63,43 | 64,80 | 2,25% | - |
| 13.06.2025 | 67,75 | 67,75 | 63,28 | 63,38 | -6,46% | - |
| 12.06.2025 | 67,88 | 68,18 | 66,55 | 67,75 | -0,18% | - |
| 11.06.2025 | 67,83 | 68,65 | 67,80 | 67,88 | -0,33% | - |
| 10.06.2025 | 67,13 | 68,35 | 66,78 | 68,10 | 1,45% | - |
| 09.06.2025 | 67,03 | 67,18 | 66,65 | 67,13 | 0,15% | - |
| 06.06.2025 | 66,93 | 67,73 | 66,65 | 67,03 | 0,45% | - |
| 05.06.2025 | 66,33 | 67,08 | 66,13 | 66,73 | 0,68% | - |
| 04.06.2025 | 64,93 | 66,33 | 64,80 | 66,28 | 2,16% | - |
| 03.06.2025 | 65,13 | 65,20 | 64,43 | 64,88 | -0,76% | - |
| 02.06.2025 | 65,20 | 65,40 | 64,63 | 65,38 | -0,08% | - |
| 30.05.2025 | 64,78 | 66,58 | 64,60 | 65,43 | 1,04% | - |
| 29.05.2025 | 65,40 | 66,03 | 64,25 | 64,75 | -0,08% | - |