70,625€
-3,19%
Echtzeit-Aktienkurs TEMENOS AG NAM. SF 5
Bid:
Ask:
Aktienkurse zur TEMENOS AG NAM. SF 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 72,93 | 73,23 | 71,25 | 71,55 | -1,92% | - |
| 11.02.2026 | 75,68 | 75,75 | 72,45 | 72,95 | -3,66% | - |
| 10.02.2026 | 73,98 | 75,88 | 73,35 | 75,73 | 2,23% | - |
| 09.02.2026 | 72,40 | 74,08 | 71,90 | 74,08 | 2,63% | - |
| 06.02.2026 | 72,63 | 73,18 | 70,13 | 72,18 | -0,52% | - |
| 05.02.2026 | 69,98 | 73,33 | 69,80 | 72,55 | 4,16% | - |
| 04.02.2026 | 70,05 | 70,38 | 67,80 | 69,65 | -0,29% | - |
| 03.02.2026 | 75,33 | 75,95 | 69,70 | 69,85 | -7,15% | - |
| 02.02.2026 | 73,85 | 75,30 | 73,65 | 75,23 | 0,70% | - |
| 30.01.2026 | 75,45 | 75,55 | 73,98 | 74,70 | -0,63% | - |
| 29.01.2026 | 77,85 | 78,45 | 74,13 | 75,18 | -3,62% | - |
| 28.01.2026 | 79,18 | 79,75 | 77,28 | 78,00 | -1,42% | - |
| 27.01.2026 | 80,08 | 80,58 | 78,80 | 79,13 | -0,85% | - |
| 26.01.2026 | 79,93 | 80,30 | 78,70 | 79,80 | 0,13% | - |
| 23.01.2026 | 79,43 | 80,25 | 79,15 | 79,70 | 0,57% | - |
| 22.01.2026 | 79,58 | 79,70 | 78,05 | 79,25 | -0,60% | - |
| 21.01.2026 | 79,63 | 80,45 | 77,98 | 79,73 | -0,75% | - |
| 20.01.2026 | 82,98 | 83,13 | 79,93 | 80,33 | -3,31% | - |
| 19.01.2026 | 83,48 | 84,38 | 82,18 | 83,08 | -0,51% | - |
| 16.01.2026 | 85,70 | 86,28 | 82,48 | 83,50 | -2,62% | - |
| 15.01.2026 | 89,05 | 94,93 | 85,75 | 85,75 | -3,60% | 156,00 |
| 14.01.2026 | 89,58 | 90,43 | 88,80 | 88,95 | -0,81% | - |
| 13.01.2026 | 91,30 | 91,40 | 89,50 | 89,68 | -1,73% | - |
| 12.01.2026 | 90,65 | 91,63 | 90,58 | 91,25 | 0,88% | - |
| 09.01.2026 | 89,98 | 91,20 | 89,50 | 90,45 | 0,50% | - |
| 08.01.2026 | 89,43 | 90,38 | 89,23 | 90,00 | 0,03% | 2,00 |
| 07.01.2026 | 88,70 | 90,28 | 87,83 | 89,98 | 1,47% | - |
| 06.01.2026 | 87,73 | 88,88 | 87,73 | 88,68 | 1,14% | - |
| 05.01.2026 | 86,45 | 88,18 | 84,60 | 87,68 | 1,77% | - |
| 02.01.2026 | 85,78 | 86,33 | 85,30 | 86,15 | 0,53% | - |
| 30.12.2025 | 85,40 | 85,85 | 85,25 | 85,70 | 0,35% | - |
| 29.12.2025 | 85,43 | 85,75 | 84,98 | 85,40 | 0,21% | - |
| 23.12.2025 | 85,03 | 86,35 | 85,00 | 85,23 | 0,18% | - |
| 22.12.2025 | 84,03 | 85,08 | 83,80 | 85,08 | 1,43% | - |
| 19.12.2025 | 83,38 | 84,13 | 83,30 | 83,88 | 0,54% | - |
| 18.12.2025 | 82,73 | 83,80 | 82,23 | 83,43 | 0,66% | - |
| 17.12.2025 | 82,03 | 83,25 | 81,25 | 82,88 | 1,10% | 50,00 |
| 16.12.2025 | 81,13 | 82,23 | 80,80 | 81,98 | 1,11% | - |
| 15.12.2025 | 80,50 | 81,65 | 80,30 | 81,08 | 0,68% | - |
| 12.12.2025 | 81,28 | 82,08 | 80,33 | 80,53 | -0,68% | - |
| 11.12.2025 | 81,33 | 81,50 | 79,43 | 81,08 | 0,00% | - |
| 10.12.2025 | 80,08 | 81,68 | 79,95 | 81,08 | 0,28% | - |
| 09.12.2025 | 80,53 | 81,00 | 80,28 | 80,85 | 0,15% | - |
| 08.12.2025 | 82,70 | 83,00 | 80,70 | 80,73 | -2,65% | - |
| 05.12.2025 | 80,88 | 83,38 | 80,53 | 82,93 | 1,56% | - |
| 04.12.2025 | 80,33 | 81,80 | 80,30 | 81,65 | 1,71% | - |
| 03.12.2025 | 78,18 | 81,75 | 77,75 | 80,28 | 2,82% | - |
| 02.12.2025 | 78,38 | 78,48 | 77,15 | 78,08 | 0,32% | - |
| 01.12.2025 | 77,80 | 78,60 | 77,23 | 77,83 | -0,57% | - |
| 28.11.2025 | 77,45 | 78,33 | 77,25 | 78,28 | 1,00% | - |
| 27.11.2025 | 77,28 | 77,80 | 76,85 | 77,50 | 0,29% | - |
| 26.11.2025 | 75,53 | 77,38 | 74,75 | 77,28 | 2,38% | - |
| 25.11.2025 | 76,45 | 76,48 | 74,63 | 75,48 | -1,21% | - |
| 24.11.2025 | 76,18 | 76,60 | 75,95 | 76,40 | 0,69% | - |
| 21.11.2025 | 75,25 | 76,95 | 75,25 | 75,88 | 0,10% | - |
| 20.11.2025 | 77,33 | 78,10 | 75,40 | 75,80 | -1,14% | - |
| 19.11.2025 | 76,58 | 77,43 | 76,03 | 76,68 | -0,07% | - |
| 18.11.2025 | 77,23 | 77,83 | 76,38 | 76,73 | -1,29% | - |
| 17.11.2025 | 79,83 | 80,13 | 77,63 | 77,73 | -2,66% | - |
| 14.11.2025 | 81,70 | 81,90 | 79,25 | 79,85 | -2,20% | 100,00 |
| 13.11.2025 | 81,50 | 82,45 | 81,23 | 81,65 | 0,68% | - |
| 12.11.2025 | 81,28 | 81,85 | 80,05 | 81,10 | -0,09% | - |
| 11.11.2025 | 79,83 | 81,30 | 79,78 | 81,18 | 1,44% | - |
| 10.11.2025 | 78,18 | 80,03 | 78,18 | 80,03 | 3,53% | - |
| 07.11.2025 | 77,65 | 77,90 | 77,08 | 77,30 | -0,45% | - |
| 06.11.2025 | 80,50 | 80,70 | 77,35 | 77,65 | -3,72% | 53,00 |
| 05.11.2025 | 81,15 | 81,25 | 80,38 | 80,65 | -0,43% | - |
| 04.11.2025 | 80,45 | 81,55 | 80,10 | 81,00 | -0,55% | - |
| 03.11.2025 | 81,80 | 82,75 | 81,05 | 81,45 | -0,43% | - |
| 31.10.2025 | 82,00 | 82,30 | 81,03 | 81,80 | 0,18% | 2,00 |
| 30.10.2025 | 80,35 | 82,38 | 79,78 | 81,65 | 2,32% | - |
| 29.10.2025 | 73,00 | 79,98 | 73,00 | 79,80 | 7,77% | 444,00 |
| 28.10.2025 | 68,50 | 74,25 | 67,20 | 74,05 | 7,87% | 908,00 |
| 27.10.2025 | 68,50 | 68,90 | 67,90 | 68,65 | 0,26% | - |
| 24.10.2025 | 68,15 | 68,80 | 67,98 | 68,48 | 0,07% | - |
| 23.10.2025 | 69,00 | 69,53 | 67,93 | 68,43 | -0,55% | - |
| 22.10.2025 | 68,35 | 69,20 | 67,88 | 68,80 | 1,25% | - |
| 21.10.2025 | 67,50 | 68,05 | 67,00 | 67,95 | 0,67% | - |
| 20.10.2025 | 67,10 | 67,60 | 66,68 | 67,50 | 0,56% | - |
| 17.10.2025 | 68,50 | 68,83 | 65,38 | 67,13 | -1,94% | - |
| 16.10.2025 | 68,50 | 69,10 | 67,58 | 68,45 | 0,44% | - |
| 15.10.2025 | 69,35 | 69,65 | 68,13 | 68,15 | -0,22% | - |
| 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% | - |