La bourse est fermée

Temenos AG (TEMN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
66,78+0,48 (+0,72 %)
À la clôture : 05:30PM CET
Durée:
01 mars 2023 - 01 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202466,5867,3866,5466,7866,78215 962
29 févr. 202464,3067,8064,0066,3066,30519 653
28 févr. 202465,0065,5664,3864,7464,74397 345
27 févr. 202464,6865,4663,5864,9864,98149 257
26 févr. 202464,3064,8463,7264,8264,82235 883
23 févr. 202464,3265,7263,3864,2864,28378 176
22 févr. 202463,0064,1461,5063,7863,78392 936
21 févr. 202461,7862,3860,4261,4261,42484 374
20 févr. 202467,2067,2060,6262,2462,24864 342
19 févr. 202461,0066,6861,0065,9665,96662 031
16 févr. 202463,4063,4057,5060,6260,621 194 999
15 févr. 202489,3489,3458,5063,5463,541 977 979
14 févr. 202487,5688,6687,5688,4888,48165 121
13 févr. 202487,8888,3286,2887,3287,32261 976
12 févr. 202489,0289,1688,1288,2288,22195 785
09 févr. 202488,7088,8887,7288,8888,88385 183
08 févr. 202488,6688,9287,9888,7088,70227 063
07 févr. 202488,1889,1087,7088,3288,32166 283
06 févr. 202489,2489,6888,1688,1688,16203 059
05 févr. 202488,5489,4488,5489,0089,00236 733
02 févr. 202489,2289,6887,9688,9888,98274 220
01 févr. 202487,8088,6087,3288,2688,26222 413
31 janv. 202487,6888,7287,6888,3888,38234 249
30 janv. 202487,9688,8287,8088,5088,50288 185
29 janv. 202487,2288,1886,7488,1888,18226 583
26 janv. 202486,1288,0685,3487,8287,82222 463
25 janv. 202487,0087,6486,4486,7086,70168 530
24 janv. 202487,3287,4486,4287,1487,14189 701
23 janv. 202486,1487,3285,9486,3286,32214 578
22 janv. 202484,7286,8484,4286,3086,30321 569
19 janv. 202486,7687,2882,9883,3883,38602 610
18 janv. 202480,0081,2678,7481,2681,26275 014
17 janv. 202478,5478,6677,0277,6077,60146 772
16 janv. 202478,5879,0478,0278,8878,88109 608
15 janv. 202479,2479,4278,7879,2479,2485 208
12 janv. 202477,8680,0477,3479,9879,98198 689
11 janv. 202478,2478,4876,8477,1477,14111 637
10 janv. 202479,0479,1277,3877,7477,74146 874
09 janv. 202478,8679,5478,0879,4079,40239 399
08 janv. 202478,4280,9077,6278,3678,36534 815
05 janv. 202474,3475,6274,0475,5075,50310 590
04 janv. 202476,3476,6274,6675,2275,22188 754
03 janv. 202477,0678,8275,8476,1076,10263 807
29 déc. 202377,2679,4077,2678,2278,22121 506
28 déc. 202377,6078,8077,0677,5077,50111 631
27 déc. 202377,6678,8077,6678,2478,2455 928
22 déc. 202377,8679,0677,3078,0678,06131 508
21 déc. 202377,4078,2277,0678,0478,04155 560
20 déc. 202377,0077,6076,4277,4077,4094 256
19 déc. 202377,5678,3077,3477,3477,3498 658
18 déc. 202377,2278,1877,1077,3877,38100 094
15 déc. 202376,9878,0476,8077,6277,62291 152
14 déc. 202377,5078,9276,4076,8276,82132 029
13 déc. 202377,0077,3076,1676,5476,54141 492
12 déc. 202376,6677,4676,5076,7076,70157 789
11 déc. 202376,6277,2276,4077,1077,10132 368
08 déc. 202376,1477,0675,8076,8276,82137 297
07 déc. 202375,7876,6075,4876,2276,22149 735
06 déc. 202375,7676,5875,3276,3476,34193 444
05 déc. 202375,1076,1874,7275,7875,78211 100
04 déc. 202374,0875,3074,0875,1875,18208 903
01 déc. 202373,9674,6673,5274,2474,24156 118
30 nov. 202372,5074,4672,5074,0274,02585 067
29 nov. 202370,7272,9270,4472,9272,92287 178
28 nov. 202370,0070,2069,4670,1270,12117 920
27 nov. 202370,6670,7469,9070,1270,12122 316
24 nov. 202370,1470,6669,9669,9869,9872 119
23 nov. 202370,7471,1470,1070,5070,5090 424
22 nov. 202369,9670,9869,9470,9470,94104 705
21 nov. 202370,0470,6669,8470,0070,0096 794
20 nov. 202368,8470,0668,8470,0670,06129 691
17 nov. 202369,0069,6068,8469,3269,32161 217
16 nov. 202368,9869,3268,2668,4868,48151 202
15 nov. 202367,9869,2267,4469,0069,00201 536
14 nov. 202366,2468,4666,2467,9867,98257 692
13 nov. 202367,1667,2465,8867,0867,08199 991
10 nov. 202367,1867,1866,0866,8466,8480 763
09 nov. 202367,2067,8467,0867,8067,80115 324
08 nov. 202367,7667,7666,7867,4467,44161 333
07 nov. 202366,5667,4466,2067,2667,2698 169
06 nov. 202366,9867,1266,0466,3466,34109 825
03 nov. 202365,2067,2864,0066,5066,50216 522
02 nov. 202366,0267,6063,5464,9664,96427 253
01 nov. 202364,9066,2064,8265,7865,78109 241
31 oct. 202363,0265,4062,9265,1465,14148 882
30 oct. 202362,6063,3262,1662,8462,8473 867
27 oct. 202362,6263,1462,0062,5262,52108 175
26 oct. 202363,4663,6862,5863,1263,12140 686
25 oct. 202364,0065,0863,1664,1264,12475 057
24 oct. 202362,2462,4861,2661,5661,56175 000
23 oct. 202362,5462,5460,6662,0462,04177 754
20 oct. 202362,5066,1460,7062,1262,12434 191
19 oct. 202362,0063,2061,5662,6462,64192 352
18 oct. 202362,7263,4862,2062,5062,50143 224
17 oct. 202363,1463,6662,4263,6663,66126 489
16 oct. 202362,2663,1461,9862,7462,74121 528
13 oct. 202364,2064,5062,3262,3262,32147 392
12 oct. 202365,1465,7464,4264,6264,6275 092
11 oct. 202364,1464,7464,1464,4664,4672 550
10 oct. 202363,8864,8463,7064,7464,74135 953
*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...