63,550€
-1,24%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 61,28 | 63,65 | 61,20 | 63,25 | 3,27% | - |
| 26.09.2024 | 60,90 | 61,95 | 60,90 | 61,25 | 0,53% | - |
| 25.09.2024 | 61,90 | 62,18 | 60,68 | 60,93 | -1,58% | - |
| 24.09.2024 | 61,98 | 62,75 | 61,55 | 61,90 | 0,20% | 40,00 |
| 23.09.2024 | 61,30 | 62,45 | 61,25 | 61,78 | 0,82% | 105,00 |
| 20.09.2024 | 63,48 | 63,48 | 61,15 | 61,28 | -3,39% | - |
| 19.09.2024 | 63,85 | 64,60 | 63,15 | 63,43 | -0,67% | 33,00 |
| 18.09.2024 | 63,73 | 64,15 | 62,90 | 63,85 | 0,16% | - |
| 17.09.2024 | 63,55 | 64,55 | 63,55 | 63,75 | 0,31% | - |
| 16.09.2024 | 65,63 | 65,65 | 63,05 | 63,55 | -3,16% | - |
| 13.09.2024 | 64,63 | 66,05 | 64,53 | 65,63 | 1,63% | - |
| 12.09.2024 | 64,05 | 65,05 | 63,95 | 64,58 | 0,90% | - |
| 11.09.2024 | 62,88 | 64,05 | 62,75 | 64,00 | 1,67% | - |
| 10.09.2024 | 63,10 | 63,75 | 62,58 | 62,95 | -0,32% | - |
| 09.09.2024 | 61,85 | 63,33 | 61,85 | 63,15 | 2,18% | - |
| 06.09.2024 | 59,85 | 62,93 | 59,53 | 61,80 | 3,26% | 592,00 |
| 05.09.2024 | 58,88 | 60,28 | 58,75 | 59,85 | 1,57% | - |
| 04.09.2024 | 60,78 | 60,95 | 58,35 | 58,93 | -3,60% | 240,00 |
| 03.09.2024 | 63,18 | 63,23 | 61,03 | 61,13 | -3,24% | - |
| 02.09.2024 | 62,58 | 63,18 | 61,75 | 63,18 | 0,96% | 8,00 |
| 30.08.2024 | 62,50 | 63,08 | 62,28 | 62,58 | 0,28% | - |
| 29.08.2024 | 61,98 | 62,60 | 61,63 | 62,40 | 0,60% | - |
| 28.08.2024 | 62,30 | 62,90 | 61,93 | 62,03 | -0,44% | - |
| 27.08.2024 | 62,10 | 62,65 | 61,90 | 62,30 | 0,40% | - |
| 26.08.2024 | 62,70 | 62,70 | 61,65 | 62,05 | -0,96% | - |
| 23.08.2024 | 62,30 | 62,75 | 61,28 | 62,65 | 0,80% | - |
| 22.08.2024 | 61,83 | 62,48 | 61,73 | 62,15 | 0,28% | - |
| 21.08.2024 | 61,85 | 62,48 | 61,75 | 61,98 | 0,20% | - |
| 20.08.2024 | 62,50 | 63,00 | 61,80 | 61,85 | -1,04% | - |
| 19.08.2024 | 62,45 | 63,05 | 62,08 | 62,50 | 0,00% | - |
| 16.08.2024 | 61,83 | 62,50 | 61,35 | 62,50 | 1,09% | - |
| 15.08.2024 | 59,88 | 62,30 | 59,88 | 61,83 | 3,26% | - |
| 14.08.2024 | 59,60 | 60,45 | 59,60 | 59,88 | 0,46% | - |
| 13.08.2024 | 59,68 | 60,10 | 59,15 | 59,60 | 0,21% | - |
| 12.08.2024 | 58,95 | 60,00 | 58,95 | 59,48 | 0,93% | - |
| 09.08.2024 | 58,28 | 60,13 | 58,18 | 58,93 | 0,94% | 50,00 |
| 08.08.2024 | 58,10 | 58,93 | 57,98 | 58,38 | 0,82% | - |
| 07.08.2024 | 58,58 | 59,70 | 57,90 | 57,90 | -0,81% | - |
| 06.08.2024 | 58,65 | 59,85 | 58,33 | 58,38 | -0,64% | 20,00 |
| 05.08.2024 | 59,10 | 59,15 | 56,63 | 58,75 | -1,80% | - |
| 02.08.2024 | 62,93 | 64,40 | 59,75 | 59,83 | -5,79% | 2,00 |
| 01.08.2024 | 64,08 | 64,63 | 63,35 | 63,50 | -0,90% | - |
| 31.07.2024 | 63,18 | 64,70 | 63,18 | 64,08 | 1,55% | 300,00 |
| 30.07.2024 | 63,53 | 64,50 | 63,03 | 63,10 | -0,67% | 30,00 |
| 29.07.2024 | 64,45 | 65,10 | 63,30 | 63,53 | -1,47% | 2,00 |
| 26.07.2024 | 63,90 | 65,10 | 63,05 | 64,48 | 0,90% | - |
| 25.07.2024 | 64,50 | 64,50 | 62,55 | 63,90 | -0,93% | - |
| 24.07.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | 45,00 |
| 23.07.2024 | 68,73 | 68,83 | 63,40 | 64,50 | -6,18% | 2.212,00 |
| 22.07.2024 | 68,28 | 69,28 | 68,23 | 68,75 | 0,70% | - |
| 19.07.2024 | 68,08 | 68,45 | 67,58 | 68,28 | 0,15% | - |
| 18.07.2024 | 67,63 | 68,70 | 67,03 | 68,18 | 0,81% | - |
| 17.07.2024 | 67,38 | 67,95 | 66,80 | 67,63 | 0,37% | 2,00 |
| 16.07.2024 | 67,10 | 67,60 | 66,98 | 67,38 | 0,41% | - |
| 15.07.2024 | 66,90 | 67,75 | 66,85 | 67,10 | 0,30% | 20,00 |
| 12.07.2024 | 67,00 | 67,25 | 66,15 | 66,90 | -0,07% | 30,00 |
| 11.07.2024 | 66,63 | 67,50 | 66,18 | 66,95 | 0,49% | - |
| 10.07.2024 | 66,10 | 67,05 | 65,85 | 66,63 | 0,79% | - |
| 09.07.2024 | 66,13 | 66,45 | 65,25 | 66,10 | -0,04% | - |
| 08.07.2024 | 66,00 | 66,53 | 65,88 | 66,13 | 0,19% | 330,00 |
| 05.07.2024 | 64,83 | 66,18 | 64,83 | 66,00 | 1,77% | - |