67,800€
-1,02%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 68,40 | 69,23 | 67,70 | 67,80 | -1,02% | - |
| 16.04.2025 | 69,70 | 69,70 | 67,93 | 68,50 | -1,72% | - |
| 15.04.2025 | 68,00 | 69,90 | 67,85 | 69,70 | 2,58% | - |
| 14.04.2025 | 67,50 | 68,38 | 67,08 | 67,95 | 1,04% | - |
| 11.04.2025 | 68,43 | 68,58 | 65,90 | 67,25 | -1,14% | - |
| 10.04.2025 | 66,58 | 69,28 | 65,83 | 68,03 | 2,76% | - |
| 09.04.2025 | 66,70 | 67,10 | 64,18 | 66,20 | -1,41% | - |
| 08.04.2025 | 68,53 | 68,53 | 65,73 | 67,15 | 1,51% | - |
| 07.04.2025 | 67,35 | 68,55 | 64,10 | 66,15 | -3,22% | - |
| 04.04.2025 | 71,25 | 71,73 | 68,13 | 68,35 | -4,00% | 50,00 |
| 03.04.2025 | 73,45 | 73,45 | 70,93 | 71,20 | -3,06% | - |
| 02.04.2025 | 73,95 | 75,35 | 73,30 | 73,45 | -0,74% | - |
| 01.04.2025 | 70,95 | 75,38 | 70,95 | 74,00 | 3,97% | - |
| 31.03.2025 | 72,58 | 72,95 | 70,70 | 71,18 | -2,77% | - |
| 28.03.2025 | 72,45 | 73,38 | 72,08 | 73,20 | 1,04% | - |
| 27.03.2025 | 73,18 | 73,18 | 71,68 | 72,45 | -0,99% | - |
| 26.03.2025 | 74,23 | 74,33 | 72,98 | 73,18 | -1,41% | - |
| 25.03.2025 | 73,78 | 74,70 | 73,63 | 74,23 | 0,61% | - |
| 24.03.2025 | 74,10 | 74,73 | 73,45 | 73,78 | -0,44% | - |
| 21.03.2025 | 73,78 | 74,30 | 72,80 | 74,10 | 0,47% | - |
| 20.03.2025 | 74,03 | 74,35 | 73,38 | 73,75 | -0,37% | - |
| 19.03.2025 | 73,45 | 74,08 | 72,83 | 74,03 | 0,82% | - |
| 18.03.2025 | 72,68 | 73,48 | 72,60 | 73,43 | 1,03% | - |
| 17.03.2025 | 72,73 | 73,20 | 72,08 | 72,68 | -0,07% | 15,00 |
| 14.03.2025 | 71,95 | 73,05 | 71,90 | 72,73 | 1,08% | 15,00 |
| 13.03.2025 | 72,95 | 74,38 | 71,88 | 71,95 | -1,54% | 25,00 |
| 12.03.2025 | 72,38 | 73,95 | 72,38 | 73,08 | 0,97% | 15,00 |
| 11.03.2025 | 73,78 | 74,18 | 72,20 | 72,38 | -1,90% | - |
| 10.03.2025 | 74,85 | 75,63 | 73,70 | 73,78 | -1,50% | - |
| 07.03.2025 | 74,80 | 75,65 | 74,43 | 74,90 | -0,07% | - |
| 06.03.2025 | 76,00 | 76,20 | 74,90 | 74,95 | -1,25% | - |
| 05.03.2025 | 76,78 | 77,00 | 75,50 | 75,90 | -0,98% | - |
| 04.03.2025 | 77,08 | 77,33 | 75,65 | 76,65 | -0,68% | 129,00 |
| 03.03.2025 | 78,85 | 79,38 | 77,05 | 77,18 | -2,25% | 20,00 |
| 28.02.2025 | 78,65 | 78,95 | 78,03 | 78,95 | 0,32% | 100,00 |
| 27.02.2025 | 80,10 | 80,10 | 78,53 | 78,70 | -1,56% | - |
| 26.02.2025 | 78,85 | 80,70 | 78,83 | 79,95 | 1,43% | 21,00 |
| 25.02.2025 | 79,73 | 80,23 | 78,55 | 78,83 | -1,07% | - |
| 24.02.2025 | 79,28 | 80,13 | 78,90 | 79,68 | 0,47% | - |
| 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 |