62,275€
-1,81%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 63,48 | 63,48 | 62,15 | 62,25 | -1,85% | - |
| 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% | - |
| 04.07.2024 | 65,40 | 65,60 | 64,65 | 64,85 | -0,92% | 2,00 |
| 03.07.2024 | 64,65 | 65,58 | 64,45 | 65,45 | 1,28% | - |
| 02.07.2024 | 64,50 | 65,60 | 63,90 | 64,63 | 0,19% | - |
| 01.07.2024 | 64,58 | 65,58 | 63,80 | 64,50 | 0,19% | 30,00 |
| 28.06.2024 | 63,83 | 64,98 | 63,80 | 64,38 | 0,82% | - |
| 27.06.2024 | 64,15 | 64,15 | 62,95 | 63,85 | -0,39% | 43,00 |
| 26.06.2024 | 64,50 | 64,88 | 63,88 | 64,10 | -0,62% | - |
| 25.06.2024 | 64,80 | 64,98 | 63,68 | 64,50 | -0,35% | - |
| 24.06.2024 | 64,43 | 64,85 | 63,35 | 64,73 | 0,39% | 30,00 |
| 21.06.2024 | 64,55 | 65,48 | 64,25 | 64,48 | -0,12% | - |
| 20.06.2024 | 64,75 | 65,18 | 63,80 | 64,55 | -0,08% | 179,00 |
| 19.06.2024 | 64,18 | 65,43 | 63,85 | 64,60 | 0,58% | 1.080,00 |
| 18.06.2024 | 64,00 | 64,33 | 62,83 | 64,23 | 0,35% | - |
| 17.06.2024 | 62,75 | 64,10 | 62,63 | 64,00 | 2,07% | - |
| 14.06.2024 | 62,50 | 62,75 | 61,50 | 62,70 | 0,32% | - |
| 13.06.2024 | 62,70 | 63,58 | 61,53 | 62,50 | -0,48% | 80,00 |
| 12.06.2024 | 61,80 | 63,28 | 61,78 | 62,80 | 1,62% | - |
| 11.06.2024 | 63,18 | 63,28 | 61,18 | 61,80 | -2,18% | - |
| 10.06.2024 | 62,15 | 64,23 | 62,00 | 63,18 | 1,40% | - |
| 07.06.2024 | 60,08 | 62,80 | 60,03 | 62,30 | 3,70% | 1.318,00 |
| 06.06.2024 | 58,63 | 60,95 | 58,50 | 60,08 | 2,52% | - |
| 05.06.2024 | 59,13 | 59,28 | 58,18 | 58,60 | -0,89% | - |
| 04.06.2024 | 61,00 | 61,05 | 58,80 | 59,13 | -3,07% | - |
| 03.06.2024 | 59,03 | 61,03 | 59,00 | 61,00 | 3,26% | 65,00 |
| 31.05.2024 | 58,53 | 59,10 | 57,85 | 59,08 | 1,03% | 27,00 |
| 30.05.2024 | 58,50 | 58,68 | 58,05 | 58,48 | 0,13% | - |
| 29.05.2024 | 59,15 | 59,55 | 57,90 | 58,40 | -1,27% | - |
| 28.05.2024 | 58,40 | 59,23 | 58,13 | 59,15 | 1,28% | - |
| 27.05.2024 | 57,95 | 59,03 | 57,90 | 58,40 | 0,69% | 70,00 |
| 24.05.2024 | 58,73 | 58,78 | 57,48 | 58,00 | -1,23% | 25,00 |
| 23.05.2024 | 58,38 | 59,43 | 58,38 | 58,73 | 0,51% | 45,00 |
| 22.05.2024 | 58,85 | 58,85 | 57,63 | 58,43 | -0,72% | 10,00 |
| 21.05.2024 | 57,83 | 58,90 | 57,03 | 58,85 | 1,60% | 122,00 |
| 20.05.2024 | 57,83 | 58,03 | 57,83 | 57,93 | 0,17% | - |
| 17.05.2024 | 57,75 | 58,03 | 56,90 | 57,83 | 0,26% | 240,00 |
| 16.05.2024 | 58,20 | 59,45 | 57,68 | 57,68 | -0,90% | 40,00 |
| 15.05.2024 | 59,23 | 60,13 | 58,08 | 58,20 | -1,73% | 24,00 |
| 14.05.2024 | 59,05 | 59,23 | 58,00 | 59,23 | 0,30% | 70,00 |
| 13.05.2024 | 55,78 | 59,25 | 55,78 | 59,05 | 6,06% | 644,00 |
| 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 |