36,430€
-1,06%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,55 | 37,14 | 36,27 | 36,39 | -1,18% | - |
| 08.09.2026 | 36,75 | 38,46 | 36,54 | 36,82 | 0,18% | - |
| 07.09.2026 | 37,09 | 37,20 | 36,71 | 36,76 | -0,38% | - |
| 04.09.2026 | 36,14 | 37,13 | 35,70 | 36,90 | 2,20% | - |
| 03.09.2026 | 36,26 | 36,72 | 35,59 | 36,10 | -0,50% | - |
| 02.09.2026 | 35,35 | 36,36 | 35,02 | 36,28 | 3,05% | - |
| 01.09.2026 | 35,32 | 35,42 | 34,72 | 35,21 | 0,27% | - |
| 31.08.2026 | 35,27 | 35,60 | 34,99 | 35,11 | -1,14% | - |
| 28.08.2026 | 36,47 | 37,26 | 35,45 | 35,52 | -2,92% | - |
| 27.08.2026 | 36,54 | 37,21 | 36,10 | 36,59 | 0,27% | - |
| 26.08.2026 | 36,16 | 36,97 | 35,65 | 36,49 | 1,26% | - |
| 25.08.2026 | 35,97 | 36,51 | 35,53 | 36,03 | 0,59% | - |
| 24.08.2026 | 36,65 | 36,74 | 35,65 | 35,82 | -2,32% | - |
| 21.08.2026 | 35,90 | 36,76 | 35,81 | 36,67 | 2,23% | - |
| 20.08.2026 | 36,63 | 36,83 | 35,87 | 35,87 | -1,74% | - |
| 19.08.2026 | 37,41 | 37,41 | 36,29 | 36,51 | -2,55% | - |
| 18.08.2026 | 39,35 | 39,69 | 37,25 | 37,46 | -5,64% | - |
| 17.08.2026 | 39,96 | 40,04 | 39,32 | 39,70 | -0,61% | 14,00 |
| 14.08.2026 | 39,40 | 39,99 | 38,87 | 39,95 | 1,55% | - |
| 13.08.2026 | 40,04 | 40,20 | 39,14 | 39,34 | -1,79% | - |
| 12.08.2026 | 40,05 | 40,99 | 39,86 | 40,05 | 0,26% | - |
| 11.08.2026 | 39,69 | 41,16 | 39,57 | 39,95 | 0,14% | - |
| 10.08.2026 | 40,38 | 40,66 | 39,89 | 39,89 | -0,85% | - |
| 07.08.2026 | 40,20 | 41,11 | 39,83 | 40,23 | -1,29% | - |
| 06.08.2026 | 41,19 | 41,76 | 40,53 | 40,76 | -1,32% | - |
| 05.08.2026 | 42,27 | 42,53 | 41,20 | 41,30 | -1,90% | - |
| 04.08.2026 | 40,68 | 42,43 | 40,67 | 42,10 | 3,62% | - |
| 03.08.2026 | 40,29 | 41,89 | 40,02 | 40,63 | -0,40% | - |
| 31.07.2026 | 41,84 | 42,50 | 40,30 | 40,80 | -1,82% | - |
| 30.07.2026 | 40,12 | 42,49 | 39,63 | 41,55 | 3,85% | 13,00 |
| 29.07.2026 | 40,99 | 41,14 | 39,39 | 40,01 | -2,39% | - |
| 28.07.2026 | 40,76 | 41,58 | 39,56 | 40,99 | 0,01% | - |
| 27.07.2026 | 40,20 | 41,08 | 39,78 | 40,99 | 2,44% | - |
| 24.07.2026 | 40,10 | 40,79 | 39,43 | 40,01 | 0,58% | - |
| 23.07.2026 | 40,26 | 40,55 | 39,69 | 39,78 | -1,20% | - |
| 22.07.2026 | 40,81 | 41,18 | 40,25 | 40,27 | -0,95% | - |
| 21.07.2026 | 39,09 | 40,87 | 39,04 | 40,65 | 4,03% | - |
| 20.07.2026 | 39,38 | 40,17 | 38,88 | 39,08 | -0,45% | - |
| 17.07.2026 | 38,51 | 39,61 | 37,42 | 39,25 | 1,47% | - |
| 16.07.2026 | 38,95 | 39,31 | 37,90 | 38,68 | -0,54% | - |
| 15.07.2026 | 39,16 | 39,86 | 38,18 | 38,89 | -0,46% | - |
| 14.07.2026 | 39,01 | 39,81 | 38,60 | 39,07 | 0,13% | - |
| 13.07.2026 | 39,70 | 39,73 | 38,74 | 39,02 | -2,08% | - |
| 10.07.2026 | 39,16 | 39,93 | 38,55 | 39,85 | 2,36% | 14,00 |
| 09.07.2026 | 38,51 | 39,76 | 38,11 | 38,93 | 1,22% | - |
| 08.07.2026 | 38,81 | 38,85 | 37,63 | 38,46 | -0,91% | - |
| 07.07.2026 | 40,32 | 40,70 | 37,96 | 38,82 | -3,67% | - |
| 06.07.2026 | 39,62 | 40,96 | 39,46 | 40,30 | 1,68% | - |
| 03.07.2026 | 39,65 | 39,70 | 39,51 | 39,63 | 0,11% | - |
| 02.07.2026 | 40,91 | 41,55 | 38,82 | 39,59 | -4,05% | - |
| 01.07.2026 | 41,81 | 41,99 | 40,49 | 41,26 | -1,49% | - |
| 30.06.2026 | 41,05 | 42,02 | 40,56 | 41,88 | 1,94% | - |
| 29.06.2026 | 41,15 | 42,55 | 40,02 | 41,09 | 1,16% | 4,00 |
| 26.06.2026 | 43,25 | 43,30 | 40,35 | 40,62 | -5,36% | 5,00 |
| 25.06.2026 | 42,44 | 44,15 | 42,40 | 42,92 | 0,86% | 7,00 |
| 24.06.2026 | 42,88 | 43,35 | 41,91 | 42,55 | -1,14% | - |
| 23.06.2026 | 45,16 | 45,27 | 42,82 | 43,04 | -4,29% | 60,00 |
| 22.06.2026 | 44,20 | 45,19 | 43,88 | 44,97 | 1,96% | - |
| 19.06.2026 | 44,11 | 44,22 | 44,01 | 44,11 | -0,31% | - |
| 18.06.2026 | 43,00 | 44,63 | 42,92 | 44,24 | 0,53% | - |
| 17.06.2026 | 43,30 | 44,54 | 42,50 | 44,01 | 0,53% | - |