55,675€
-1,37%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 56,38 | 56,58 | 54,38 | 55,68 | -1,37% | 75,00 |
| 09.05.2024 | 55,50 | 57,00 | 55,50 | 56,45 | 1,44% | - |
| 08.05.2024 | 56,48 | 56,53 | 55,38 | 55,65 | -1,46% | 59,00 |
| 07.05.2024 | 57,88 | 58,08 | 55,73 | 56,48 | -2,42% | - |
| 06.05.2024 | 57,38 | 58,00 | 56,63 | 57,88 | 0,87% | 200,00 |
| 03.05.2024 | 58,20 | 58,48 | 56,83 | 57,38 | -1,67% | 107,00 |
| 02.05.2024 | 58,95 | 59,58 | 57,45 | 58,35 | -0,89% | - |
| 30.04.2024 | 58,30 | 59,55 | 57,63 | 58,88 | 0,99% | - |
| 29.04.2024 | 59,55 | 59,70 | 57,15 | 58,30 | -1,85% | 480,00 |
| 26.04.2024 | 59,30 | 59,80 | 58,88 | 59,40 | -0,67% | 200,00 |
| 25.04.2024 | 59,73 | 60,55 | 57,60 | 59,80 | 0,13% | 774,00 |
| 24.04.2024 | 67,10 | 67,40 | 59,63 | 59,73 | -11,09% | 700,00 |
| 23.04.2024 | 67,28 | 67,53 | 65,73 | 67,18 | -0,26% | 350,00 |
| 22.04.2024 | 68,08 | 68,88 | 67,10 | 67,35 | -1,07% | 257,00 |
| 19.04.2024 | 68,85 | 69,25 | 66,85 | 68,08 | -1,13% | 324,00 |
| 18.04.2024 | 68,70 | 69,98 | 68,53 | 68,85 | 0,22% | - |
| 17.04.2024 | 71,68 | 71,75 | 68,15 | 68,70 | -4,15% | 500,00 |
| 16.04.2024 | 75,83 | 75,83 | 70,40 | 71,68 | -5,41% | 812,00 |
| 15.04.2024 | 62,90 | 77,08 | 62,90 | 75,78 | 20,56% | 858,00 |
| 12.04.2024 | 63,58 | 64,85 | 62,85 | 62,85 | -1,14% | - |
| 11.04.2024 | 62,38 | 63,60 | 61,65 | 63,58 | 1,72% | - |
| 10.04.2024 | 63,50 | 64,00 | 61,75 | 62,50 | -1,42% | - |
| 09.04.2024 | 63,98 | 64,03 | 63,00 | 63,40 | -0,90% | 35,00 |
| 08.04.2024 | 63,53 | 64,23 | 63,28 | 63,98 | 0,71% | 17,00 |
| 05.04.2024 | 64,38 | 64,43 | 63,23 | 63,53 | -1,32% | - |
| 04.04.2024 | 63,45 | 64,70 | 63,33 | 64,38 | 1,38% | - |
| 03.04.2024 | 64,93 | 65,00 | 62,88 | 63,50 | -2,22% | 185,00 |
| 02.04.2024 | 66,30 | 66,32 | 64,84 | 64,94 | -2,05% | 3,00 |
| 28.03.2024 | 67,56 | 67,56 | 65,84 | 66,30 | -1,87% | 130,00 |
| 27.03.2024 | 67,67 | 67,94 | 66,93 | 67,56 | -0,12% | - |
| 26.03.2024 | 67,40 | 67,95 | 67,22 | 67,64 | 0,36% | - |
| 25.03.2024 | 67,03 | 67,87 | 66,71 | 67,40 | 0,55% | - |
| 22.03.2024 | 65,91 | 67,07 | 65,82 | 67,03 | 1,70% | 130,00 |
| 21.03.2024 | 65,53 | 66,03 | 64,49 | 65,91 | 0,58% | - |
| 20.03.2024 | 65,55 | 65,68 | 64,81 | 65,53 | -0,03% | 3,00 |
| 19.03.2024 | 66,09 | 66,33 | 64,63 | 65,55 | -1,06% | 60,00 |
| 18.03.2024 | 69,39 | 69,53 | 66,11 | 66,25 | -4,53% | 26,00 |
| 15.03.2024 | 69,45 | 70,70 | 68,66 | 69,39 | -0,09% | 5,00 |
| 14.03.2024 | 69,15 | 69,63 | 68,63 | 69,45 | 0,43% | - |
| 13.03.2024 | 68,70 | 69,44 | 68,62 | 69,15 | 0,66% | 52,00 |
| 12.03.2024 | 68,49 | 69,31 | 67,84 | 68,70 | 0,31% | 10,00 |
| 11.03.2024 | 68,80 | 68,80 | 67,42 | 68,49 | -0,45% | - |
| 08.03.2024 | 68,99 | 69,25 | 68,07 | 68,80 | -0,28% | - |
| 07.03.2024 | 68,55 | 69,24 | 68,22 | 68,99 | 0,52% | - |
| 06.03.2024 | 69,79 | 69,79 | 67,24 | 68,63 | -1,41% | - |
| 05.03.2024 | 69,77 | 69,94 | 68,88 | 69,61 | -0,36% | 12,00 |
| 04.03.2024 | 69,82 | 70,20 | 69,13 | 69,86 | 0,17% | 32,00 |
| 01.03.2024 | 69,79 | 70,33 | 69,32 | 69,74 | 0,19% | 38,00 |
| 29.02.2024 | 68,03 | 70,38 | 67,47 | 69,61 | 2,56% | 3,00 |
| 28.02.2024 | 68,53 | 68,89 | 67,57 | 67,87 | -1,08% | - |
| 27.02.2024 | 67,59 | 68,61 | 66,58 | 68,61 | 1,51% | 152,00 |
| 26.02.2024 | 67,64 | 68,00 | 66,82 | 67,59 | 0,04% | 52,00 |
| 23.02.2024 | 67,09 | 67,91 | 66,43 | 67,56 | 0,82% | 132,00 |
| 22.02.2024 | 66,26 | 67,21 | 64,69 | 67,01 | 1,01% | 134,00 |
| 21.02.2024 | 65,06 | 66,42 | 63,43 | 66,34 | 1,97% | 498,00 |
| 20.02.2024 | 68,70 | 69,79 | 63,67 | 65,06 | -5,30% | 607,00 |
| 19.02.2024 | 64,09 | 71,30 | 64,01 | 68,70 | 7,19% | 2.546,00 |
| 16.02.2024 | 64,50 | 65,84 | 60,48 | 64,09 | -0,64% | 1.163,00 |
| 15.02.2024 | 93,09 | 93,93 | 62,08 | 64,50 | -30,74% | 1.252,00 |
| 14.02.2024 | 91,96 | 93,33 | 91,96 | 93,13 | 1,27% | - |
| 13.02.2024 | 93,44 | 93,44 | 90,88 | 91,96 | -1,52% | - |
| 12.02.2024 | 93,84 | 94,67 | 93,06 | 93,38 | -0,49% | 45,00 |
| 09.02.2024 | 94,14 | 94,26 | 93,05 | 93,84 | -0,32% | - |
| 08.02.2024 | 93,79 | 94,45 | 93,39 | 94,14 | 0,42% | 50,00 |
| 07.02.2024 | 94,56 | 94,75 | 93,53 | 93,75 | -0,79% | 10,00 |
| 06.02.2024 | 95,30 | 95,74 | 94,29 | 94,50 | -0,79% | 4,00 |
| 05.02.2024 | 94,88 | 95,70 | 94,74 | 95,25 | 0,55% | - |
| 02.02.2024 | 95,25 | 96,15 | 94,28 | 94,73 | -0,50% | - |
| 01.02.2024 | 94,70 | 95,21 | 93,73 | 95,21 | 0,54% | - |
| 31.01.2024 | 94,53 | 95,33 | 93,96 | 94,70 | 0,24% | - |
| 30.01.2024 | 94,31 | 95,08 | 93,93 | 94,47 | 0,17% | - |
| 29.01.2024 | 93,04 | 94,41 | 92,92 | 94,31 | 1,13% | - |
| 26.01.2024 | 92,19 | 93,73 | 90,91 | 93,26 | 1,16% | - |
| 25.01.2024 | 92,36 | 93,02 | 91,97 | 92,19 | -0,30% | 32,00 |
| 24.01.2024 | 92,08 | 92,92 | 91,65 | 92,47 | 0,95% | 100,00 |
| 23.01.2024 | 91,11 | 92,44 | 90,85 | 91,60 | 0,59% | 200,00 |
| 22.01.2024 | 88,33 | 91,79 | 88,33 | 91,06 | 3,04% | 247,00 |
| 19.01.2024 | 86,14 | 92,25 | 86,13 | 88,37 | 2,54% | 50,00 |
| 18.01.2024 | 82,22 | 86,18 | 82,18 | 86,18 | 4,82% | 370,00 |
| 17.01.2024 | 84,13 | 84,13 | 81,77 | 82,22 | -2,32% | - |
| 16.01.2024 | 84,48 | 84,48 | 83,30 | 84,17 | -0,37% | - |
| 15.01.2024 | 85,45 | 85,66 | 84,18 | 84,48 | -1,09% | 65,00 |
| 12.01.2024 | 82,40 | 85,78 | 82,36 | 85,41 | 3,70% | - |
| 11.01.2024 | 83,32 | 84,18 | 82,11 | 82,36 | -1,15% | 207,00 |
| 10.01.2024 | 84,83 | 84,96 | 82,86 | 83,32 | -1,88% | - |
| 09.01.2024 | 84,36 | 85,49 | 83,81 | 84,92 | 0,60% | - |
| 08.01.2024 | 80,03 | 86,93 | 80,03 | 84,41 | 3,94% | - |
| 05.01.2024 | 81,11 | 81,25 | 79,35 | 81,21 | 0,02% | - |
| 04.01.2024 | 81,65 | 82,55 | 80,12 | 81,19 | -0,61% | 44,00 |
| 03.01.2024 | 84,21 | 84,33 | 81,39 | 81,69 | -3,04% | - |
| 02.01.2024 | 84,29 | 84,72 | 83,46 | 84,25 | 0,10% | - |
| 29.12.2023 | 83,84 | 84,30 | 83,17 | 84,17 | 0,51% | 100,00 |
| 28.12.2023 | 83,32 | 84,84 | 82,81 | 83,74 | 0,50% | 48,00 |
| 27.12.2023 | 82,80 | 83,69 | 82,45 | 83,32 | 0,68% | - |
| 22.12.2023 | 82,99 | 83,46 | 82,05 | 82,76 | -0,28% | 47,00 |
| 21.12.2023 | 81,99 | 83,09 | 81,69 | 82,99 | 1,58% | 30,00 |
| 20.12.2023 | 82,02 | 82,18 | 80,96 | 81,70 | -0,34% | - |
| 19.12.2023 | 81,73 | 82,80 | 81,65 | 81,98 | 0,36% | - |
| 18.12.2023 | 81,87 | 82,46 | 81,34 | 81,69 | -0,17% | - |
| 15.12.2023 | 80,94 | 82,25 | 80,60 | 81,83 | 1,45% | 47,00 |