La bourse est fermée

Temenos AG (TEMN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
81,62-1,44 (-1,73 %)
À la clôture : 05:31PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHF
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 202282,0882,8279,9481,6281,62324 435
29 juin 202282,2084,3681,6283,0683,06297 824
28 juin 202285,0286,1683,5884,0684,06286 605
27 juin 202285,8487,3284,3284,7084,70327 344
24 juin 202281,4286,5081,3284,8484,84446 985
23 juin 202278,5481,4278,0480,9680,96337 062
22 juin 202275,4281,7073,4079,5079,50508 888
21 juin 202276,0877,5476,0876,9876,98193 552
20 juin 202277,5077,7875,4676,3076,30121 966
17 juin 202274,5477,9874,3677,1877,18583 744
16 juin 202275,9277,4873,8474,0474,04335 105
15 juin 202273,8878,3872,8277,7477,74610 364
14 juin 202273,7274,1669,6472,0672,06565 670
13 juin 202280,0080,0072,3072,9872,98587 738
10 juin 202284,9685,1881,0681,1881,18282 102
09 juin 202288,0088,1484,9084,9284,92243 580
08 juin 202289,1890,9488,0088,5088,50283 409
07 juin 202289,5490,3488,0088,9488,94196 467
03 juin 202291,6091,8489,8490,0290,02110 256
02 juin 202291,0091,4488,7890,4890,48163 265
01 juin 202293,8094,1891,1291,1291,12152 783
31 mai 202294,9295,3492,7093,1693,16647 353
30 mai 202295,0496,2094,1895,0895,08212 544
30 mai 20221 Dividende
27 mai 202294,0298,0093,2095,3694,36362 289
25 mai 202295,4495,4690,8492,6691,69406 669
24 mai 202298,3098,9695,3695,3694,36240 917
23 mai 2022100,90101,5098,1499,8098,75211 734
20 mai 202299,34101,0598,8698,9897,94223 985
19 mai 202294,4898,4694,2698,4697,43235 770
18 mai 2022100,25100,8095,8496,1895,17207 116
17 mai 202298,38101,3598,1899,6498,60236 851
16 mai 2022101,00101,7097,5897,5896,56204 586
13 mai 202299,14100,8098,00100,6599,59242 875
12 mai 202297,00100,2095,4699,4698,42502 552
11 mai 202296,68102,0091,1699,5298,48688 714
10 mai 202297,3099,1295,3695,3694,36286 127
09 mai 2022101,00102,4095,7295,7294,72419 441
06 mai 202297,04102,5096,88101,85100,78399 779
05 mai 2022104,00104,7096,8897,9696,93367 711
04 mai 2022103,55104,55101,00101,0099,94293 290
03 mai 202299,96105,5098,70104,00102,91651 378
02 mai 202299,30101,2590,7898,3097,27611 562
29 avr. 202297,90101,7597,0899,3098,26422 869
28 avr. 202294,0098,0291,5498,0096,971 484 931
27 avr. 202283,6884,5481,0483,4482,57835 224
26 avr. 202288,7088,7083,6083,6082,72207 746
25 avr. 202287,7489,2285,1087,0886,17277 397
22 avr. 202291,9492,6489,3089,6488,70291 024
21 avr. 202292,7693,8291,9693,2092,22266 399
20 avr. 202293,1695,0092,0692,0691,09342 654
19 avr. 202289,9095,6088,5094,9493,94658 037
14 avr. 202288,0090,6487,6088,7087,77516 034
13 avr. 202287,8887,8884,8487,5086,58332 037
12 avr. 202285,7887,0084,5286,9085,99345 774
11 avr. 202286,4087,8485,7887,0686,15255 314
08 avr. 202287,0087,8286,3887,3086,38301 725
07 avr. 202286,6887,5685,2886,0685,16259 858
06 avr. 202288,9689,6685,0485,8284,92287 310
05 avr. 202292,9893,3489,0289,8288,88205 452
04 avr. 202289,3893,6089,2692,9491,97209 748
01 avr. 202289,2290,9088,5888,8087,87258 103
31 mars 202293,4294,4288,2289,0088,07477 044
30 mars 202297,5897,8094,8295,0894,08163 067
29 mars 202295,8497,5895,4496,9295,90185 772
28 mars 202294,0095,7493,4694,8093,81146 730
25 mars 202297,0697,7494,0694,4893,49151 058
24 mars 202295,4498,0494,7697,6696,64309 367
23 mars 202295,0896,3894,7294,7893,79201 037
22 mars 202294,2896,3894,0095,8094,80243 609
21 mars 202293,7094,6893,1894,3493,35236 017
18 mars 202290,0094,2088,4694,2093,21563 301
17 mars 202290,0090,8688,4689,5288,58190 512
16 mars 202286,5689,7085,5289,1088,17239 789
15 mars 202285,0085,6882,8083,8682,98310 700
14 mars 202288,1289,7485,3285,9685,06377 194
11 mars 202285,3289,0685,1287,0486,13327 637
10 mars 202286,2887,4884,4484,6483,75293 929
09 mars 202281,0285,9880,0885,3884,48395 981
08 mars 202277,3279,8276,2477,8877,06498 930
07 mars 202272,4879,4271,9477,3276,51536 294
04 mars 202280,8081,7476,5877,1076,29569 032
03 mars 202287,8488,5881,9283,0082,13523 196
02 mars 202287,2489,0285,7688,3087,37392 770
01 mars 202292,6092,6488,2288,5487,61620 734
28 févr. 202290,1092,6290,1092,6291,65418 263
25 févr. 202291,3493,0489,8092,0891,11469 468
24 févr. 202290,6291,5087,4289,7288,78526 928
23 févr. 202295,9097,5293,6494,0693,07437 644
22 févr. 202292,8496,1692,8495,9894,97303 454
21 févr. 202297,3898,1294,7295,6094,60310 152
18 févr. 2022101,90102,4096,8897,7496,72374 059
17 févr. 2022100,40102,55100,05101,15100,09374 666
16 févr. 2022101,50103,4099,10101,15100,09434 030
15 févr. 202298,06100,8594,4499,6498,601 071 087
14 févr. 2022109,00110,50105,55108,20107,07208 129
11 févr. 2022109,50113,15108,90110,10108,95174 349
10 févr. 2022110,45113,10110,00111,15109,98217 065
09 févr. 2022109,05111,50109,05110,00108,85195 334
08 févr. 2022108,35109,00106,55107,15106,03197 514
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...