Temenos AG TEMN
SIX · İsviçre · Teknoloji Hizmetleri
CHF 67,35+0,75 (+%1,13)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 67,40 | +%1,20 | CHF 66,95 | CHF 67,65 | CHF 66,95 | 11,77K |
| 2026-10-01 | CHF 66,60 | +%1,14 | CHF 65,70 | CHF 67,40 | CHF 64,50 | 214,30K |
| 2026-09-30 | CHF 65,85 | -%0,15 | CHF 66,20 | CHF 66,50 | CHF 64,85 | 200,30K |
| 2026-09-29 | CHF 65,95 | -%0,83 | CHF 66,60 | CHF 67,15 | CHF 65,80 | 117,50K |
| 2026-09-28 | CHF 66,50 | -%0,97 | CHF 67,65 | CHF 67,65 | CHF 65,40 | 209,23K |
| 2026-09-25 | CHF 67,15 | +%0,07 | CHF 67,10 | CHF 67,65 | CHF 66,60 | 189,01K |
| 2026-09-24 | CHF 67,10 | -%2,26 | CHF 68,65 | CHF 68,85 | CHF 67,10 | 176,98K |
| 2026-09-23 | CHF 68,65 | +%0,66 | CHF 68,35 | CHF 69,15 | CHF 68,15 | 192,98K |
| 2026-09-22 | CHF 68,20 | +%0,07 | CHF 69,00 | CHF 69,80 | CHF 68,20 | 116,56K |
| 2026-09-21 | CHF 68,15 | +%1,11 | CHF 67,75 | CHF 68,80 | CHF 67,75 | 176,34K |
| 2026-09-18 | CHF 67,40 | +%0,45 | CHF 67,10 | CHF 67,85 | CHF 67,00 | 523,67K |
| 2026-09-17 | CHF 67,10 | +%0,15 | CHF 66,85 | CHF 67,65 | CHF 66,65 | 227,57K |
| 2026-09-16 | CHF 67,00 | -%1,33 | CHF 67,80 | CHF 67,95 | CHF 66,15 | 214,80K |
| 2026-09-15 | CHF 67,90 | -%5,17 | CHF 71,30 | CHF 71,30 | CHF 67,25 | 247,30K |
| 2026-09-14 | CHF 71,60 | +%4,60 | CHF 69,65 | CHF 71,85 | CHF 69,65 | 133,47K |
| 2026-09-11 | CHF 68,45 | -%1,37 | CHF 69,10 | CHF 69,65 | CHF 68,45 | 156,31K |
| 2026-09-10 | CHF 69,40 | +%0,51 | CHF 69,00 | CHF 70,10 | CHF 68,20 | 216,70K |
| 2026-09-09 | CHF 69,05 | -%2,26 | CHF 70,50 | CHF 70,65 | CHF 68,40 | 150,04K |
| 2026-09-08 | CHF 70,65 | +%0,43 | CHF 70,00 | CHF 71,15 | CHF 69,50 | 124,01K |
| 2026-09-07 | CHF 70,35 | -%3,30 | CHF 72,85 | CHF 72,85 | CHF 70,05 | 114,59K |
| 2026-09-04 | CHF 72,75 | -%0,27 | CHF 73,00 | CHF 73,70 | CHF 72,00 | 260,53K |
| 2026-09-03 | CHF 72,95 | +%0,62 | CHF 72,50 | CHF 74,05 | CHF 72,50 | 110,47K |
| 2026-09-02 | CHF 72,50 | +%0,55 | CHF 71,70 | CHF 72,65 | CHF 71,45 | 165,57K |
| 2026-09-01 | CHF 72,10 | -%3,09 | CHF 74,45 | CHF 74,60 | CHF 71,60 | 214,24K |
| 2026-08-31 | CHF 74,40 | -%1,39 | CHF 75,40 | CHF 75,55 | CHF 74,20 | 202,34K |
| 2026-08-28 | CHF 75,45 | -%1,18 | CHF 76,60 | CHF 76,95 | CHF 75,25 | 151,04K |
| 2026-08-27 | CHF 76,35 | +%1,87 | CHF 75,75 | CHF 77,40 | CHF 75,50 | 308,69K |
| 2026-08-26 | CHF 74,95 | -%0,73 | CHF 75,30 | CHF 76,10 | CHF 74,00 | 139,64K |
| 2026-08-25 | CHF 75,50 | +%0,67 | CHF 75,10 | CHF 76,00 | CHF 74,45 | 103,97K |
| 2026-08-24 | CHF 75,00 | +%0,81 | CHF 74,10 | CHF 75,10 | CHF 73,55 | 140,52K |
| 2026-08-21 | CHF 74,40 | +%1,02 | CHF 72,85 | CHF 74,40 | CHF 72,20 | 197,92K |
| 2026-08-20 | CHF 73,65 | +%0,75 | CHF 73,40 | CHF 73,90 | CHF 72,75 | 204,33K |
| 2026-08-19 | CHF 73,10 | -%1,48 | CHF 73,60 | CHF 73,90 | CHF 72,60 | 237,69K |
| 2026-08-18 | CHF 74,20 | -%0,74 | CHF 74,50 | CHF 75,25 | CHF 74,20 | 283,99K |
| 2026-08-17 | CHF 74,75 | +%0,20 | CHF 73,65 | CHF 75,55 | CHF 73,40 | 185,64K |
| 2026-08-14 | CHF 74,60 | +%1,84 | CHF 74,60 | CHF 77,00 | CHF 74,50 | 300,61K |
| 2026-08-13 | CHF 73,25 | +%1,17 | CHF 72,80 | CHF 74,85 | CHF 72,80 | 247,60K |
| 2026-08-12 | CHF 72,40 | +%1,19 | CHF 72,95 | CHF 73,30 | CHF 71,40 | 313,91K |
| 2026-08-11 | CHF 71,55 | -%0,76 | CHF 71,75 | CHF 72,15 | CHF 71,10 | 138,16K |
| 2026-08-10 | CHF 72,10 | +%1,76 | CHF 70,85 | CHF 72,75 | CHF 70,55 | 181,15K |
| 2026-08-07 | CHF 70,85 | +%1,94 | CHF 69,60 | CHF 71,75 | CHF 69,60 | 131,27K |
| 2026-08-06 | CHF 69,50 | +%0,65 | CHF 69,00 | CHF 70,45 | CHF 68,35 | 325,17K |
| 2026-08-05 | CHF 69,05 | -%0,43 | CHF 69,70 | CHF 69,90 | CHF 67,85 | 187,03K |
| 2026-08-04 | CHF 69,35 | +%0,36 | CHF 69,30 | CHF 70,55 | CHF 68,60 | 247,13K |
| 2026-08-03 | CHF 69,10 | +%3,21 | CHF 67,80 | CHF 70,05 | CHF 67,55 | 149,06K |
| 2026-07-31 | CHF 66,95 | -%0,67 | CHF 68,00 | CHF 68,65 | CHF 66,95 | 321,32K |
| 2026-07-30 | CHF 67,40 | -%1,53 | CHF 68,30 | CHF 69,40 | CHF 67,40 | 256,13K |
| 2026-07-29 | CHF 68,45 | +%2,78 | CHF 66,90 | CHF 68,80 | CHF 66,75 | 236,95K |
| 2026-07-28 | CHF 66,60 | +%2,23 | CHF 65,00 | CHF 67,10 | CHF 64,95 | 197,04K |
| 2026-07-27 | CHF 65,15 | +%5,42 | CHF 62,20 | CHF 65,75 | CHF 62,20 | 257,10K |
| 2026-07-24 | CHF 61,80 | +%0,82 | CHF 61,65 | CHF 63,35 | CHF 61,60 | 295,77K |
| 2026-07-23 | CHF 61,30 | -%8,10 | CHF 62,10 | CHF 63,65 | CHF 59,20 | 779,61K |
| 2026-07-22 | CHF 66,70 | -%1,04 | CHF 67,05 | CHF 67,10 | CHF 65,60 | 181,16K |
| 2026-07-21 | CHF 67,40 | -%1,46 | CHF 67,70 | CHF 68,20 | CHF 66,25 | 159,53K |
| 2026-07-20 | CHF 68,40 | +%0,07 | CHF 68,35 | CHF 69,35 | CHF 67,10 | 125,50K |
| 2026-07-17 | CHF 68,35 | +%0,07 | CHF 68,85 | CHF 70,05 | CHF 68,15 | 111,52K |
| 2026-07-16 | CHF 68,30 | -%1,73 | CHF 69,30 | CHF 70,05 | CHF 68,30 | 197,91K |
| 2026-07-15 | CHF 69,50 | +%0,43 | CHF 68,65 | CHF 70,15 | CHF 67,55 | 163,25K |
| 2026-07-14 | CHF 69,20 | -%1,42 | CHF 69,50 | CHF 70,00 | CHF 67,50 | 173,87K |
| 2026-07-13 | CHF 70,20 | +%1,30 | CHF 69,00 | CHF 70,20 | CHF 68,50 | 90,75K |
| 2026-07-10 | CHF 69,30 | -%0,57 | CHF 69,95 | CHF 70,00 | CHF 68,35 | 120,93K |
| 2026-07-09 | CHF 69,70 | +%1,46 | CHF 69,25 | CHF 69,95 | CHF 67,80 | 136,55K |
| 2026-07-08 | CHF 68,70 | -%3,10 | CHF 70,60 | CHF 70,60 | CHF 67,95 | 139,66K |
| 2026-07-07 | CHF 70,90 | +%0,50 | CHF 71,00 | CHF 72,25 | CHF 70,25 | 113,06K |
| 2026-07-06 | CHF 70,55 | +%1,36 | CHF 69,65 | CHF 70,90 | CHF 69,65 | 94,88K |
| 2026-07-03 | CHF 69,60 | -%0,36 | CHF 69,85 | CHF 70,05 | CHF 69,00 | 81,98K |
| 2026-07-02 | CHF 69,85 | +%1,23 | CHF 68,25 | CHF 70,10 | CHF 68,25 | 148,15K |
| 2026-07-01 | CHF 69,00 | +%4,39 | CHF 66,25 | CHF 69,15 | CHF 65,85 | 205,81K |
| 2026-06-30 | CHF 66,10 | -%0,08 | CHF 66,10 | CHF 66,35 | CHF 65,45 | 121,66K |
| 2026-06-29 | CHF 66,15 | +%2,08 | CHF 65,35 | CHF 67,00 | CHF 65,35 | 128,90K |
| 2026-06-26 | CHF 64,80 | +%0,08 | CHF 64,10 | CHF 64,85 | CHF 63,20 | 157,24K |
| 2026-06-25 | CHF 64,75 | -%1,37 | CHF 65,50 | CHF 65,90 | CHF 64,60 | 102,86K |
| 2026-06-24 | CHF 65,65 | +%0,23 | CHF 65,85 | CHF 66,65 | CHF 64,90 | 122,88K |
| 2026-06-23 | CHF 65,50 | +%1,24 | CHF 64,00 | CHF 65,85 | CHF 64,00 | 120,90K |
| 2026-06-22 | CHF 64,70 | -%0,77 | CHF 64,95 | CHF 65,85 | CHF 64,50 | 128,41K |
| 2026-06-19 | CHF 65,20 | +%0,85 | CHF 64,30 | CHF 65,20 | CHF 63,95 | 465,89K |
| 2026-06-18 | CHF 64,65 | -%2,56 | CHF 65,50 | CHF 65,65 | CHF 63,70 | 202,62K |
| 2026-06-17 | CHF 66,35 | +%0,99 | CHF 65,85 | CHF 66,40 | CHF 65,10 | 131,39K |
| 2026-06-16 | CHF 65,70 | -%0,23 | CHF 65,70 | CHF 66,45 | CHF 64,90 | 110,89K |
| 2026-06-15 | CHF 65,85 | +%2,41 | CHF 65,60 | CHF 66,40 | CHF 64,60 | 190,19K |
| 2026-06-12 | CHF 64,30 | -%0,69 | CHF 65,20 | CHF 65,55 | CHF 63,80 | 236,47K |
| 2026-06-11 | CHF 64,75 | -%3,79 | CHF 67,00 | CHF 67,00 | CHF 64,40 | 293,66K |
| 2026-06-10 | CHF 67,30 | -%0,81 | CHF 67,50 | CHF 67,60 | CHF 65,50 | 278,35K |
| 2026-06-09 | CHF 67,85 | -%1,24 | CHF 68,00 | CHF 69,00 | CHF 66,55 | 163,75K |
| 2026-06-08 | CHF 68,70 | -%1,86 | CHF 70,20 | CHF 70,20 | CHF 68,20 | 121,04K |
| 2026-06-05 | CHF 70,00 | -%2,03 | CHF 71,15 | CHF 72,85 | CHF 70,00 | 92,97K |
| 2026-06-04 | CHF 71,45 | +%3,70 | CHF 68,75 | CHF 72,55 | CHF 68,70 | 167,63K |
| 2026-06-03 | CHF 68,90 | -%1,78 | CHF 70,15 | CHF 70,45 | CHF 68,50 | 96,27K |
| 2026-06-02 | CHF 70,15 | -%3,04 | CHF 72,40 | CHF 73,65 | CHF 70,05 | 150,58K |
| 2026-06-01 | CHF 72,35 | +%7,11 | CHF 68,10 | CHF 72,35 | CHF 67,90 | 311,93K |