TEMN.SW - Temenos AG

Swiss - Swiss Prix différé. Devise en CHF
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202378,9478,9477,5077,9077,90162 857
02 juin 202377,3678,7877,3478,1278,12200 823
01 juin 202377,1077,5475,0676,8276,82234 547
31 mai 202375,3077,4274,9076,7476,74605 989
30 mai 202375,0076,6674,6275,7475,74173 705
26 mai 202375,0075,0473,6074,9274,9296 391
25 mai 202373,4274,6273,0074,6074,60185 423
24 mai 202374,7675,0072,1072,5472,54185 137
23 mai 202376,5077,4476,1676,1676,16129 419
22 mai 202376,1077,3075,7677,1277,12182 899
19 mai 202376,2277,3875,6076,7476,74157 650
17 mai 202375,1075,3074,1475,2475,24117 843
16 mai 202374,9675,8474,4675,5075,50192 643
15 mai 202373,2075,1073,2074,8474,84211 978
12 mai 202373,9473,9472,9873,5073,50123 319
11 mai 202372,9473,6872,8873,5073,50202 514
10 mai 202372,5273,1872,0072,8872,88128 990
09 mai 202372,9273,0672,2072,5672,56180 662
08 mai 202372,3673,1071,8073,0273,02107 824
05 mai 202372,9073,1072,0072,5872,58121 686
05 mai 20231.1 Dividende
04 mai 202376,9078,0072,0673,4672,36393 548
03 mai 202376,0078,0075,6876,4075,26269 540
02 mai 202375,0077,0674,7275,9474,80335 346
28 avr. 202373,5074,7072,7274,6873,56231 520
27 avr. 202371,5074,2670,8873,8472,73289 055
26 avr. 202367,7672,4467,0071,5870,51798 672
25 avr. 202364,0064,3663,1463,1462,19144 774
24 avr. 202365,2266,5064,6664,9063,93165 526
21 avr. 202363,5464,9462,9664,6263,65176 202
20 avr. 202365,0065,0063,0664,1663,20188 586
19 avr. 202364,8265,3664,3065,2064,22134 797
18 avr. 202364,1866,5064,1865,6664,68178 627
17 avr. 202365,2065,8863,9664,3263,36127 196
14 avr. 202364,5665,9264,4265,0064,03223 381
13 avr. 202364,1064,2263,3064,1663,20191 444
12 avr. 202364,8265,0063,8864,1263,16216 575
11 avr. 202365,4665,8263,5464,1263,16306 509
06 avr. 202365,8068,3064,1465,0864,11422 256
05 avr. 202363,6864,9062,4064,0063,04268 121
04 avr. 202363,6864,8063,0463,5862,63159 508
03 avr. 202364,0064,5863,1663,4462,49122 560
31 mars 202363,4463,7062,2863,2862,33208 120
30 mars 202360,8664,2060,6863,9062,94407 777
29 mars 202359,2060,4658,3860,1659,26221 147
28 mars 202360,3060,5857,9658,6257,74438 431
27 mars 202359,3861,9058,3259,1458,25473 730
24 mars 202360,1060,1057,4257,6456,78250 456
23 mars 202359,8060,8259,1460,4859,57205 602
22 mars 202360,9460,9459,8060,0659,16137 418
21 mars 202358,8660,8258,6260,3459,44175 654
20 mars 202358,4859,2856,4058,3657,49267 256
17 mars 202361,6062,4458,1458,8057,92319 493
16 mars 202361,0061,5859,1460,6859,77308 646
15 mars 202366,1466,2058,8458,9058,02533 337
14 mars 202365,2866,8264,3665,9664,97256 267
13 mars 202371,0071,0263,7464,8863,91595 295
10 mars 202371,2271,3869,5270,5469,48330 004
09 mars 202372,0872,9271,5872,6671,57138 881
08 mars 202371,1072,5870,9472,4471,36212 925
07 mars 202371,5073,5471,5072,4671,37239 444
06 mars 202371,8672,2871,5072,0871,00185 274
03 mars 202370,8072,0470,8071,8070,72255 652
02 mars 202369,3070,4269,2270,4269,37223 271
01 mars 202369,2871,2068,8670,0068,95300 033
28 févr. 202369,3670,0868,5069,2868,24450 801
27 févr. 202371,1671,1669,5669,9868,93166 992
24 févr. 202371,5871,6469,3469,5668,52325 263
23 févr. 202372,0272,5071,1871,4470,37183 776
22 févr. 202370,6472,0269,5471,9270,84237 319
21 févr. 202366,4471,9066,4471,9070,82425 101
20 févr. 202368,9869,7267,8868,1467,12229 417
17 févr. 202369,0071,0068,7268,7867,75169 987
16 févr. 202370,3470,9269,0669,7668,72186 262
15 févr. 202369,8070,7469,5069,5068,46131 999
14 févr. 202369,4270,5868,5869,9468,89193 596
13 févr. 202369,6070,2268,8869,2268,18185 000
10 févr. 202370,2270,8269,0069,9668,91249 897
09 févr. 202371,2071,7470,2871,1070,04221 770
08 févr. 202370,9072,7469,9470,8069,74320 635
07 févr. 202366,5072,3265,7070,0068,95650 380
06 févr. 202367,8868,3266,0666,2065,21193 715
03 févr. 202367,7868,1265,8668,1067,08243 741
02 févr. 202366,1068,4266,1068,3867,36298 736
01 févr. 202365,2065,3863,1864,8663,89191 908
31 janv. 202364,7665,2063,5264,9864,01257 245
30 janv. 202364,7665,3463,5865,3464,36239 066
27 janv. 202363,4665,4662,9265,2864,30269 389
26 janv. 202362,8263,7062,5863,3462,39138 502
25 janv. 202362,8062,8861,5662,2661,33204 670
24 janv. 202363,3063,9862,1862,7061,76132 522
23 janv. 202361,9863,1461,6063,1462,19147 393
20 janv. 202361,2861,5260,2861,5260,60112 028
19 janv. 202362,3862,8060,0461,0460,13204 546
18 janv. 202362,6263,4262,1062,8861,94189 119
17 janv. 202363,2063,2461,7262,8061,86261 570
16 janv. 202357,6863,0257,5862,0061,07574 770
13 janv. 202357,2458,1056,9256,9256,07170 966
12 janv. 202357,6658,0256,2856,9456,09138 564
11 janv. 202356,5057,6455,7257,6456,78138 819
*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...