58,086CHF
0,84%
Echtzeit-Aktienkurs Temenos AG
Bid:
Ask:
Aktienkurse zur Temenos AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 58,10 | 58,35 | 57,60 | 57,75 | 0,26% | 578.719,00 |
| 25.04.2024 | 59,00 | 59,20 | 56,30 | 57,60 | -2,21% | 825.585,00 |
| 24.04.2024 | 63,35 | 64,00 | 58,15 | 58,90 | -8,68% | 1.555.382,00 |
| 23.04.2024 | 65,00 | 65,55 | 63,90 | 64,50 | -0,77% | 210.020,00 |
| 22.04.2024 | 66,50 | 66,95 | 65,00 | 65,00 | -1,52% | 174.944,00 |
| 19.04.2024 | 66,90 | 67,70 | 65,15 | 66,00 | -2,22% | 369.104,00 |
| 18.04.2024 | 66,55 | 68,70 | 66,55 | 67,50 | 1,12% | 180.760,00 |
| 17.04.2024 | 68,60 | 69,35 | 66,15 | 66,75 | -3,47% | 279.425,00 |
| 16.04.2024 | 73,00 | 73,00 | 68,30 | 69,15 | -5,79% | 521.016,00 |
| 15.04.2024 | 69,65 | 75,10 | 69,65 | 73,40 | 19,54% | 771.291,00 |
| 12.04.2024 | 62,55 | 63,25 | 61,00 | 61,40 | -1,29% | 177.092,00 |
| 11.04.2024 | 61,25 | 62,20 | 60,15 | 62,20 | 1,30% | 199.436,00 |
| 10.04.2024 | 62,30 | 62,55 | 60,50 | 61,40 | -1,13% | 148.564,00 |
| 09.04.2024 | 62,25 | 62,85 | 61,85 | 62,10 | -0,80% | 124.042,00 |
| 08.04.2024 | 61,95 | 63,05 | 61,95 | 62,60 | 1,05% | 185.833,00 |
| 05.04.2024 | 62,20 | 62,75 | 61,90 | 61,95 | -2,06% | 156.299,00 |
| 04.04.2024 | 62,20 | 63,70 | 62,20 | 63,25 | 1,44% | 115.560,00 |
| 03.04.2024 | 63,00 | 63,20 | 61,65 | 62,35 | -1,42% | 179.865,00 |
| 02.04.2024 | 64,45 | 64,70 | 63,25 | 63,25 | -1,91% | 146.642,00 |
| 28.03.2024 | 65,10 | 65,40 | 64,38 | 64,48 | -1,41% | 200.405,00 |
| 27.03.2024 | 66,18 | 66,74 | 65,40 | 65,40 | -1,36% | 173.778,00 |
| 26.03.2024 | 65,58 | 66,46 | 65,58 | 66,30 | 0,91% | 165.316,00 |
| 25.03.2024 | 64,96 | 66,00 | 64,80 | 65,70 | 0,58% | 197.659,00 |
| 22.03.2024 | 64,22 | 65,32 | 64,06 | 65,32 | 1,43% | 203.503,00 |
| 21.03.2024 | 63,30 | 64,42 | 62,78 | 64,40 | 2,52% | 138.163,00 |
| 20.03.2024 | 62,86 | 63,44 | 62,64 | 62,82 | -0,54% | 131.781,00 |
| 19.03.2024 | 63,64 | 63,78 | 62,24 | 63,16 | -0,82% | 151.149,00 |
| 18.03.2024 | 66,86 | 66,98 | 63,68 | 63,68 | -4,67% | 210.548,00 |
| 15.03.2024 | 66,22 | 67,12 | 66,20 | 66,80 | -0,03% | 396.115,00 |
| 14.03.2024 | 66,44 | 67,00 | 66,00 | 66,82 | 0,42% | 235.380,00 |
| 13.03.2024 | 66,36 | 66,68 | 65,86 | 66,54 | 1,34% | 142.741,00 |
| 12.03.2024 | 65,26 | 66,36 | 65,26 | 65,66 | 0,40% | 188.884,00 |
| 11.03.2024 | 65,62 | 65,90 | 64,62 | 65,40 | -1,27% | 144.509,00 |
| 08.03.2024 | 65,80 | 66,48 | 65,16 | 66,24 | 0,52% | 170.719,00 |
| 07.03.2024 | 66,30 | 66,50 | 65,56 | 65,90 | -0,63% | 230.149,00 |
| 06.03.2024 | 65,62 | 66,98 | 64,70 | 66,32 | -0,57% | 352.246,00 |
| 05.03.2024 | 66,50 | 66,86 | 66,20 | 66,70 | -0,74% | 186.025,00 |
| 04.03.2024 | 67,10 | 67,28 | 66,16 | 67,20 | 0,63% | 161.836,00 |
| 01.03.2024 | 66,58 | 67,38 | 66,54 | 66,78 | 0,72% | 215.951,00 |
| 29.02.2024 | 64,30 | 67,80 | 64,00 | 66,30 | 2,41% | 519.653,00 |
| 28.02.2024 | 65,00 | 65,56 | 64,38 | 64,74 | -0,37% | 397.345,00 |
| 27.02.2024 | 64,68 | 65,46 | 63,58 | 64,98 | 0,25% | 149.257,00 |
| 26.02.2024 | 64,30 | 64,84 | 63,72 | 64,82 | 0,84% | 235.883,00 |
| 23.02.2024 | 64,32 | 65,72 | 63,38 | 64,28 | 0,78% | 378.176,00 |
| 22.02.2024 | 63,00 | 64,14 | 61,50 | 63,78 | 3,84% | 392.936,00 |
| 21.02.2024 | 61,78 | 62,38 | 60,42 | 61,42 | -1,32% | 484.374,00 |
| 20.02.2024 | 67,20 | 67,20 | 60,62 | 62,24 | -5,64% | 864.342,00 |
| 19.02.2024 | 61,00 | 66,68 | 61,00 | 65,96 | 8,81% | 662.031,00 |
| 16.02.2024 | 63,40 | 63,40 | 57,50 | 60,62 | -4,60% | 1.194.999,00 |
| 15.02.2024 | 89,34 | 89,34 | 58,50 | 63,54 | -28,19% | 1.977.979,00 |
| 14.02.2024 | 87,56 | 88,66 | 87,56 | 88,48 | 1,33% | 165.121,00 |
| 13.02.2024 | 87,88 | 88,32 | 86,28 | 87,32 | -1,02% | 261.976,00 |
| 12.02.2024 | 89,02 | 89,16 | 88,12 | 88,22 | -0,74% | 195.785,00 |
| 09.02.2024 | 88,70 | 88,88 | 87,72 | 88,88 | 0,20% | 385.183,00 |
| 08.02.2024 | 88,66 | 88,92 | 87,98 | 88,70 | 0,43% | 227.063,00 |
| 07.02.2024 | 88,18 | 89,10 | 87,70 | 88,32 | 0,18% | 166.283,00 |
| 06.02.2024 | 89,24 | 89,68 | 88,16 | 88,16 | -0,94% | 203.059,00 |
| 05.02.2024 | 88,54 | 89,44 | 88,54 | 89,00 | 0,02% | 236.733,00 |
| 02.02.2024 | 89,22 | 89,68 | 87,96 | 88,98 | 0,82% | 274.220,00 |
| 01.02.2024 | 87,80 | 88,60 | 87,32 | 88,26 | -0,14% | 222.413,00 |
| 31.01.2024 | 87,68 | 88,72 | 87,68 | 88,38 | -0,14% | 234.249,00 |
| 30.01.2024 | 87,96 | 88,82 | 87,80 | 88,50 | 0,36% | 288.185,00 |
| 29.01.2024 | 87,22 | 88,18 | 86,74 | 88,18 | 0,41% | 226.583,00 |
| 26.01.2024 | 86,12 | 88,06 | 85,34 | 87,82 | 1,29% | 222.463,00 |
| 25.01.2024 | 87,00 | 87,64 | 86,44 | 86,70 | -0,50% | 168.530,00 |
| 24.01.2024 | 87,32 | 87,44 | 86,42 | 87,14 | 0,95% | 189.701,00 |
| 23.01.2024 | 86,14 | 87,32 | 85,94 | 86,32 | 0,02% | 214.578,00 |
| 22.01.2024 | 84,72 | 86,84 | 84,42 | 86,30 | 3,50% | 321.569,00 |
| 19.01.2024 | 86,76 | 87,28 | 82,98 | 83,38 | 2,61% | 602.610,00 |
| 18.01.2024 | 80,00 | 81,26 | 78,74 | 81,26 | 4,72% | 275.014,00 |
| 17.01.2024 | 78,54 | 78,66 | 77,02 | 77,60 | -1,62% | 146.772,00 |
| 16.01.2024 | 78,58 | 79,04 | 78,02 | 78,88 | -0,45% | 109.608,00 |
| 15.01.2024 | 79,68 | 79,88 | 78,78 | 79,24 | -0,93% | 85.208,00 |
| 12.01.2024 | 77,86 | 80,04 | 77,34 | 79,98 | 3,68% | 198.689,00 |
| 11.01.2024 | 78,24 | 78,48 | 76,84 | 77,14 | -0,77% | 111.637,00 |
| 10.01.2024 | 79,04 | 79,12 | 77,38 | 77,74 | -2,09% | 146.874,00 |
| 09.01.2024 | 78,86 | 79,54 | 78,08 | 79,40 | 1,33% | 239.399,00 |
| 08.01.2024 | 78,42 | 80,90 | 77,62 | 78,36 | 3,79% | 534.815,00 |
| 05.01.2024 | 74,34 | 75,62 | 74,04 | 75,50 | 0,37% | 310.590,00 |
| 04.01.2024 | 76,34 | 76,62 | 74,66 | 75,22 | -1,16% | 188.754,00 |
| 03.01.2024 | 77,06 | 78,82 | 75,84 | 76,10 | -2,71% | 263.807,00 |
| 29.12.2023 | 77,26 | 79,40 | 77,26 | 78,22 | 0,93% | 121.506,00 |
| 28.12.2023 | 77,60 | 78,80 | 77,06 | 77,50 | -0,95% | 111.631,00 |
| 27.12.2023 | 77,66 | 78,80 | 77,66 | 78,24 | 0,23% | 55.928,00 |
| 22.12.2023 | 77,86 | 79,06 | 77,30 | 78,06 | 0,03% | 131.508,00 |
| 21.12.2023 | 77,40 | 78,22 | 77,06 | 78,04 | 0,83% | 155.560,00 |
| 20.12.2023 | 77,00 | 77,60 | 76,42 | 77,40 | 0,08% | 94.256,00 |
| 19.12.2023 | 77,56 | 78,30 | 77,32 | 77,34 | -0,05% | 98.658,00 |
| 18.12.2023 | 77,22 | 78,18 | 77,10 | 77,38 | -0,31% | 100.094,00 |
| 15.12.2023 | 76,98 | 78,04 | 76,80 | 77,62 | 1,04% | 291.152,00 |
| 14.12.2023 | 77,50 | 78,92 | 76,40 | 76,82 | 0,37% | 132.029,00 |
| 13.12.2023 | 77,00 | 77,30 | 76,16 | 76,54 | -0,21% | 141.492,00 |
| 12.12.2023 | 76,66 | 77,46 | 76,50 | 76,70 | -0,52% | 157.789,00 |
| 11.12.2023 | 76,62 | 77,22 | 76,40 | 77,10 | 0,36% | 132.368,00 |
| 08.12.2023 | 76,14 | 77,06 | 75,80 | 76,82 | 0,79% | 137.297,00 |
| 07.12.2023 | 75,78 | 76,60 | 75,48 | 76,22 | -0,16% | 149.735,00 |
| 06.12.2023 | 75,76 | 76,58 | 75,32 | 76,34 | 0,74% | 193.444,00 |
| 05.12.2023 | 75,10 | 76,18 | 74,72 | 75,78 | 0,80% | 211.100,00 |
| 04.12.2023 | 74,08 | 75,30 | 74,08 | 75,18 | 1,27% | 208.903,00 |
| 01.12.2023 | 73,96 | 74,66 | 73,52 | 74,24 | 0,30% | 156.118,00 |