La bourse est fermée

Temenos AG (TEMN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
95,36+2,70 (+2,91 %)
À la clôture : 05:31PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHF
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 202294,0298,0093,2095,3695,36362 289
25 mai 202295,4495,4690,8492,6692,66406 669
24 mai 202298,3098,9695,3695,3695,36240 917
23 mai 2022100,90101,5098,1499,8099,80211 734
20 mai 202299,34101,0598,8698,9898,98223 985
19 mai 202294,4898,4694,2698,4698,46235 770
18 mai 2022100,25100,8095,8496,1896,18207 116
17 mai 202298,38101,3598,1899,6499,64236 851
16 mai 2022101,00101,7097,5897,5897,58204 586
13 mai 202299,14100,8098,00100,65100,65242 875
12 mai 202297,00100,2095,4699,4699,46502 552
11 mai 202296,68102,0091,1699,5299,52688 714
10 mai 202297,3099,1295,3695,3695,36286 127
09 mai 2022101,00102,4095,7295,7295,72419 441
06 mai 202297,04102,5096,88101,85101,85399 779
05 mai 2022104,00104,7096,8897,9697,96367 711
04 mai 2022103,55104,55101,00101,00101,00293 290
03 mai 202299,96105,5098,70104,00104,00651 378
02 mai 202299,30101,2590,7898,3098,30611 562
29 avr. 202297,90101,7597,0899,3099,30422 869
28 avr. 202294,0098,0291,5498,0098,001 484 931
27 avr. 202283,6884,5481,0483,4483,44835 224
26 avr. 202288,7088,7083,6083,6083,60207 746
25 avr. 202287,7489,2285,1087,0887,08277 397
22 avr. 202291,9492,6489,3089,6489,64291 024
21 avr. 202292,7693,8291,9693,2093,20266 399
20 avr. 202293,1695,0092,0692,0692,06342 654
19 avr. 202289,9095,6088,5094,9494,94658 037
14 avr. 202288,0090,6487,6088,7088,70516 034
13 avr. 202287,8887,8884,8487,5087,50332 037
12 avr. 202285,7887,0084,5286,9086,90345 774
11 avr. 202286,4087,8485,7887,0687,06255 314
08 avr. 202287,0087,8286,3887,3087,30301 725
07 avr. 202286,6887,5685,2886,0686,06259 858
06 avr. 202288,9689,6685,0485,8285,82287 310
05 avr. 202292,9893,3489,0289,8289,82205 452
04 avr. 202289,3893,6089,2692,9492,94209 748
01 avr. 202289,2290,9088,5888,8088,80258 103
31 mars 202293,4294,4288,2289,0089,00477 044
30 mars 202297,5897,8094,8295,0895,08163 067
29 mars 202295,8497,5895,4496,9296,92185 772
28 mars 202294,0095,7493,4694,8094,80146 730
25 mars 202297,0697,7494,0694,4894,48151 058
24 mars 202295,4498,0494,7697,6697,66309 367
23 mars 202295,0896,3894,7294,7894,78201 037
22 mars 202294,2896,3894,0095,8095,80243 609
21 mars 202293,7094,6893,1894,3494,34236 017
18 mars 202290,0094,2088,4694,2094,20563 301
17 mars 202290,0090,8688,4689,5289,52190 512
16 mars 202286,5689,7085,5289,1089,10239 789
15 mars 202285,0085,6882,8083,8683,86310 700
14 mars 202288,1289,7485,3285,9685,96377 194
11 mars 202285,3289,0685,1287,0487,04327 637
10 mars 202286,2887,4884,4484,6484,64293 929
09 mars 202281,0285,9880,0885,3885,38395 981
08 mars 202277,3279,8276,2477,8877,88498 930
07 mars 202272,4879,4271,9477,3277,32536 294
04 mars 202280,8081,7476,5877,1077,10569 032
03 mars 202287,8488,5881,9283,0083,00523 196
02 mars 202287,2489,0285,7688,3088,30392 770
01 mars 202292,6092,6488,2288,5488,54620 734
28 févr. 202290,1092,6290,1092,6292,62418 263
25 févr. 202291,3493,0489,8092,0892,08469 468
24 févr. 202290,6291,5087,4289,7289,72526 928
23 févr. 202295,9097,5293,6494,0694,06437 644
22 févr. 202292,8496,1692,8495,9895,98303 454
21 févr. 202297,3898,1294,7295,6095,60310 152
18 févr. 2022101,90102,4096,8897,7497,74374 059
17 févr. 2022100,40102,55100,05101,15101,15374 666
16 févr. 2022101,50103,4099,10101,15101,15434 030
15 févr. 202298,06100,8594,4499,6499,641 071 087
14 févr. 2022109,00110,50105,55108,20108,20208 129
11 févr. 2022109,50113,15108,90110,10110,10174 349
10 févr. 2022110,45113,10110,00111,15111,15217 065
09 févr. 2022109,05111,50109,05110,00110,00195 334
08 févr. 2022108,35109,00106,55107,15107,15197 514
07 févr. 2022109,05109,60107,80108,50108,50146 980
04 févr. 2022108,50110,65108,05108,35108,35154 831
03 févr. 2022110,35111,65107,25108,60108,60242 187
02 févr. 2022112,30113,75111,65112,20112,20162 200
01 févr. 2022111,85113,25110,35111,50111,50209 668
31 janv. 2022110,15112,45108,50110,05110,05359 971
28 janv. 2022106,60108,30105,65108,30108,30182 029
27 janv. 2022105,00108,00104,20107,35107,35274 362
26 janv. 2022105,20108,00105,00107,20107,20222 250
25 janv. 2022105,50106,60103,10104,35104,35231 632
24 janv. 2022109,40110,85103,65104,00104,00348 549
21 janv. 2022113,30113,45109,00110,95110,95386 322
20 janv. 2022114,65116,20113,25114,55114,55244 700
19 janv. 2022116,15117,00113,65113,70113,70274 640
18 janv. 2022119,70119,90116,55117,75117,75212 399
17 janv. 2022119,15120,60118,60119,85119,8580 204
14 janv. 2022119,15119,95117,70119,00119,00146 079
13 janv. 2022120,00121,50119,80120,30120,30118 833
12 janv. 2022120,80123,75120,35120,35120,35274 003
11 janv. 2022119,50120,95118,90120,30120,30130 267
10 janv. 2022120,55120,85116,60117,20117,20211 179
07 janv. 2022121,15121,20120,00120,60120,60112 338
06 janv. 2022122,05123,60120,30121,80121,80180 550
05 janv. 2022127,25127,90124,55125,05125,05145 320
*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...