79,275€
-0,28%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 79,50 | 81,03 | 79,05 | 79,30 | -0,25% | 6,00 |
| 20.02.2025 | 80,60 | 81,18 | 78,98 | 79,50 | -1,36% | 156,00 |
| 19.02.2025 | 84,93 | 85,65 | 80,43 | 80,60 | -5,09% | 3.260,00 |
| 18.02.2025 | 83,13 | 85,13 | 83,00 | 84,93 | 2,17% | 850,00 |
| 17.02.2025 | 83,65 | 84,33 | 82,65 | 83,13 | -0,63% | - |
| 14.02.2025 | 83,88 | 84,35 | 83,58 | 83,65 | -0,33% | 20,00 |
| 13.02.2025 | 85,03 | 85,55 | 83,83 | 83,93 | -1,09% | - |
| 12.02.2025 | 83,85 | 84,88 | 83,75 | 84,85 | 1,19% | - |
| 11.02.2025 | 83,08 | 83,98 | 83,00 | 83,85 | 0,93% | - |
| 10.02.2025 | 83,28 | 83,50 | 82,68 | 83,08 | 0,12% | - |
| 07.02.2025 | 83,75 | 83,85 | 82,45 | 82,98 | -0,93% | - |
| 06.02.2025 | 82,48 | 84,48 | 82,35 | 83,75 | 1,73% | 50,00 |
| 05.02.2025 | 81,93 | 82,35 | 81,40 | 82,33 | 0,49% | - |
| 04.02.2025 | 82,30 | 82,58 | 81,50 | 81,93 | -0,46% | - |
| 03.02.2025 | 80,53 | 83,15 | 80,53 | 82,30 | -0,24% | - |
| 31.01.2025 | 82,13 | 83,35 | 82,13 | 82,50 | 0,33% | - |
| 30.01.2025 | 81,55 | 82,25 | 81,38 | 82,23 | 0,77% | - |
| 29.01.2025 | 80,90 | 82,33 | 80,80 | 81,60 | 0,99% | - |
| 28.01.2025 | 80,48 | 81,00 | 80,10 | 80,80 | 0,22% | - |
| 27.01.2025 | 80,50 | 81,08 | 80,10 | 80,63 | -0,40% | - |
| 24.01.2025 | 81,20 | 81,75 | 80,70 | 80,95 | -0,37% | - |
| 23.01.2025 | 80,28 | 81,35 | 80,28 | 81,25 | 1,21% | 60,00 |
| 22.01.2025 | 78,03 | 80,48 | 77,78 | 80,28 | 2,82% | 20,00 |
| 21.01.2025 | 77,68 | 78,20 | 77,33 | 78,08 | 0,35% | 250,00 |
| 20.01.2025 | 77,60 | 78,03 | 77,18 | 77,80 | 0,32% | - |
| 17.01.2025 | 77,90 | 78,05 | 77,15 | 77,55 | -0,45% | 102,00 |
| 16.01.2025 | 77,60 | 78,05 | 77,13 | 77,90 | 0,29% | 12,00 |
| 15.01.2025 | 77,90 | 78,00 | 75,30 | 77,68 | -0,29% | - |
| 14.01.2025 | 75,43 | 79,28 | 75,18 | 77,90 | 3,52% | 478,00 |
| 13.01.2025 | 72,43 | 75,25 | 71,35 | 75,25 | 3,83% | 465,00 |
| 10.01.2025 | 73,40 | 73,40 | 71,98 | 72,48 | -1,26% | 3,00 |
| 09.01.2025 | 73,58 | 74,05 | 72,95 | 73,40 | -0,34% | - |
| 08.01.2025 | 70,88 | 73,85 | 70,83 | 73,65 | 3,84% | - |
| 07.01.2025 | 69,75 | 71,28 | 69,75 | 70,93 | 1,61% | 40,00 |
| 06.01.2025 | 69,10 | 70,53 | 68,58 | 69,80 | 1,01% | - |
| 03.01.2025 | 67,88 | 69,50 | 67,88 | 69,10 | 1,80% | 5,00 |
| 02.01.2025 | 67,58 | 67,95 | 67,25 | 67,88 | 0,63% | - |
| 30.12.2024 | 67,53 | 68,08 | 67,38 | 67,45 | -0,04% | - |
| 27.12.2024 | 67,73 | 68,60 | 67,45 | 67,48 | -0,37% | - |
| 23.12.2024 | 68,53 | 68,78 | 67,53 | 67,73 | -0,99% | - |
| 20.12.2024 | 68,55 | 68,78 | 67,83 | 68,40 | -0,58% | - |
| 19.12.2024 | 68,70 | 69,10 | 67,78 | 68,80 | -0,11% | - |
| 18.12.2024 | 68,93 | 69,68 | 68,60 | 68,88 | -0,07% | 58,00 |
| 17.12.2024 | 69,98 | 70,88 | 68,73 | 68,93 | -1,50% | - |
| 16.12.2024 | 70,53 | 70,53 | 69,25 | 69,98 | -0,71% | 40,00 |
| 13.12.2024 | 70,70 | 71,20 | 70,03 | 70,48 | -0,32% | - |
| 12.12.2024 | 65,60 | 70,70 | 65,43 | 70,70 | 7,77% | 941,00 |
| 11.12.2024 | 64,28 | 65,65 | 63,78 | 65,60 | 2,06% | 153,00 |
| 10.12.2024 | 62,48 | 64,60 | 62,38 | 64,28 | 2,84% | - |
| 09.12.2024 | 62,65 | 63,15 | 62,05 | 62,50 | -0,24% | - |
| 06.12.2024 | 62,05 | 63,03 | 61,40 | 62,65 | 0,97% | - |
| 05.12.2024 | 61,95 | 62,43 | 61,75 | 62,05 | 0,24% | - |
| 04.12.2024 | 60,75 | 62,43 | 60,75 | 61,90 | 1,89% | - |
| 03.12.2024 | 61,78 | 61,95 | 60,35 | 60,75 | -1,66% | - |
| 02.12.2024 | 62,08 | 62,45 | 61,15 | 61,78 | -0,44% | - |
| 29.11.2024 | 59,20 | 63,28 | 59,10 | 62,05 | 4,81% | - |
| 28.11.2024 | 59,80 | 60,45 | 59,05 | 59,20 | -1,00% | - |
| 27.11.2024 | 61,08 | 61,13 | 59,65 | 59,80 | -2,09% | - |
| 26.11.2024 | 61,28 | 61,58 | 60,83 | 61,08 | -0,93% | - |
| 25.11.2024 | 62,25 | 62,35 | 60,28 | 61,65 | -0,80% | - |
| 22.11.2024 | 63,55 | 63,70 | 62,03 | 62,15 | -2,20% | 85,00 |
| 21.11.2024 | 64,33 | 64,38 | 62,93 | 63,55 | -1,24% | - |
| 20.11.2024 | 62,20 | 64,40 | 62,20 | 64,35 | 3,46% | - |
| 19.11.2024 | 61,80 | 62,73 | 61,53 | 62,20 | 1,14% | 50,00 |
| 18.11.2024 | 61,35 | 62,38 | 61,08 | 61,50 | 0,29% | 1.103,00 |
| 15.11.2024 | 63,90 | 63,90 | 61,25 | 61,33 | -4,03% | 503,00 |
| 14.11.2024 | 65,90 | 66,00 | 63,28 | 63,90 | -3,03% | 16,00 |
| 13.11.2024 | 66,80 | 66,80 | 64,53 | 65,90 | -1,27% | - |
| 12.11.2024 | 64,03 | 69,13 | 62,25 | 66,75 | 4,22% | 95,00 |
| 11.11.2024 | 62,28 | 64,75 | 62,28 | 64,05 | 2,81% | 250,00 |
| 08.11.2024 | 63,98 | 64,03 | 61,70 | 62,30 | -2,77% | 250,00 |
| 07.11.2024 | 63,45 | 64,80 | 63,43 | 64,08 | 0,95% | - |
| 06.11.2024 | 62,73 | 65,20 | 62,33 | 63,48 | 0,59% | - |
| 05.11.2024 | 64,10 | 64,20 | 62,88 | 63,10 | -1,60% | - |
| 04.11.2024 | 63,95 | 64,60 | 63,58 | 64,13 | 0,27% | - |
| 01.11.2024 | 63,63 | 64,30 | 63,05 | 63,95 | 0,47% | - |
| 31.10.2024 | 64,28 | 64,43 | 62,45 | 63,65 | -1,28% | 183,00 |
| 30.10.2024 | 65,70 | 65,80 | 64,25 | 64,48 | -2,05% | 5,00 |
| 29.10.2024 | 67,08 | 67,23 | 64,58 | 65,83 | -1,94% | 302,00 |
| 28.10.2024 | 67,58 | 68,73 | 65,38 | 67,13 | -0,52% | 150,00 |
| 25.10.2024 | 67,65 | 68,50 | 66,95 | 67,48 | -0,30% | 15,00 |
| 24.10.2024 | 67,65 | 68,40 | 62,78 | 67,68 | 0,11% | 301,00 |
| 23.10.2024 | 69,48 | 70,13 | 67,55 | 67,60 | -2,59% | 273,00 |
| 22.10.2024 | 68,35 | 69,53 | 68,00 | 69,40 | 1,68% | 100,00 |
| 21.10.2024 | 67,80 | 68,65 | 67,73 | 68,25 | 0,63% | - |
| 18.10.2024 | 68,03 | 68,43 | 67,25 | 67,83 | -0,33% | - |
| 17.10.2024 | 67,65 | 68,55 | 67,55 | 68,05 | 0,55% | - |
| 16.10.2024 | 67,55 | 68,38 | 67,05 | 67,68 | 0,19% | 150,00 |
| 15.10.2024 | 67,40 | 68,38 | 67,33 | 67,55 | 0,30% | - |
| 14.10.2024 | 67,03 | 67,53 | 66,65 | 67,35 | 0,56% | 10,00 |
| 11.10.2024 | 66,83 | 67,25 | 66,70 | 66,98 | 0,22% | 30,00 |
| 10.10.2024 | 66,18 | 66,98 | 64,73 | 66,83 | 0,98% | 120,00 |
| 09.10.2024 | 62,58 | 66,38 | 62,48 | 66,18 | 5,80% | - |
| 08.10.2024 | 62,88 | 63,43 | 61,30 | 62,55 | -0,60% | - |
| 07.10.2024 | 63,23 | 63,48 | 62,65 | 62,93 | -0,47% | 52,00 |
| 04.10.2024 | 62,53 | 63,80 | 62,48 | 63,23 | 1,12% | - |
| 03.10.2024 | 61,55 | 62,65 | 61,38 | 62,53 | 0,77% | - |
| 02.10.2024 | 61,78 | 62,65 | 61,45 | 62,05 | 0,45% | - |
| 01.10.2024 | 62,60 | 63,13 | 61,35 | 61,78 | -1,32% | 30,00 |
| 30.09.2024 | 63,30 | 63,75 | 62,30 | 62,60 | -1,03% | - |