86,800€
-0,06%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 76,10 | 79,05 | 75,30 | 79,05 | 4,08% | 180,00 |
| 04.05.2026 | 73,80 | 76,75 | 72,90 | 75,95 | 2,98% | 322,00 |
| 30.04.2026 | 72,40 | 74,55 | 71,95 | 73,75 | 1,24% | 261,00 |
| 29.04.2026 | 73,60 | 74,45 | 72,60 | 72,85 | -0,55% | - |
| 28.04.2026 | 73,20 | 74,25 | 72,25 | 73,25 | -0,27% | - |
| 27.04.2026 | 74,20 | 74,65 | 72,95 | 73,45 | -1,48% | - |
| 24.04.2026 | 75,40 | 75,50 | 72,50 | 74,55 | -0,93% | 792,00 |
| 23.04.2026 | 75,30 | 76,05 | 74,35 | 75,25 | -0,92% | - |
| 22.04.2026 | 77,25 | 78,35 | 75,30 | 75,95 | -0,65% | - |
| 21.04.2026 | 76,25 | 77,45 | 75,85 | 76,45 | 0,26% | - |
| 20.04.2026 | 77,75 | 78,35 | 75,45 | 76,25 | -2,43% | 418,00 |
| 17.04.2026 | 74,50 | 78,75 | 74,30 | 78,15 | 4,97% | - |
| 16.04.2026 | 75,20 | 76,20 | 74,20 | 74,45 | -0,47% | 1.209,00 |
| 15.04.2026 | 74,95 | 77,70 | 74,55 | 74,80 | -0,86% | - |
| 14.04.2026 | 71,40 | 76,75 | 71,40 | 75,45 | 5,45% | - |
| 13.04.2026 | 68,70 | 71,55 | 68,35 | 71,55 | 2,73% | - |
| 10.04.2026 | 67,80 | 70,55 | 67,20 | 69,65 | 2,73% | - |
| 09.04.2026 | 67,75 | 68,10 | 66,05 | 67,80 | -0,37% | - |
| 08.04.2026 | 67,95 | 68,95 | 66,40 | 68,05 | 4,45% | - |
| 07.04.2026 | 65,50 | 67,40 | 64,20 | 65,15 | -0,91% | - |
| 02.04.2026 | 64,95 | 66,15 | 63,80 | 65,75 | -0,90% | - |
| 01.04.2026 | 65,70 | 66,65 | 63,75 | 66,35 | 1,53% | - |
| 31.03.2026 | 63,20 | 65,50 | 62,50 | 65,35 | 4,56% | - |
| 30.03.2026 | 62,40 | 64,10 | 61,40 | 62,50 | 0,48% | - |
| 27.03.2026 | 64,60 | 64,70 | 61,60 | 62,20 | -3,49% | - |
| 26.03.2026 | 63,00 | 65,15 | 62,45 | 64,45 | 1,66% | - |
| 25.03.2026 | 61,50 | 63,70 | 60,65 | 63,40 | 3,01% | - |
| 24.03.2026 | 61,00 | 61,75 | 59,40 | 61,55 | 0,24% | - |
| 23.03.2026 | 58,40 | 62,90 | 57,15 | 61,40 | 4,16% | 224,00 |
| 20.03.2026 | 60,10 | 60,60 | 58,60 | 58,95 | -1,91% | - |
| 19.03.2026 | 61,50 | 62,00 | 59,20 | 60,10 | -2,44% | - |
| 18.03.2026 | 63,60 | 64,55 | 61,50 | 61,60 | -2,38% | - |
| 17.03.2026 | 63,20 | 63,90 | 62,65 | 63,10 | -0,79% | - |
| 16.03.2026 | 64,80 | 65,40 | 63,15 | 63,60 | -0,93% | - |
| 13.03.2026 | 65,50 | 65,90 | 64,15 | 64,20 | -2,06% | - |
| 12.03.2026 | 66,30 | 66,50 | 63,05 | 65,55 | -1,50% | - |
| 11.03.2026 | 63,70 | 68,10 | 62,90 | 66,55 | 4,56% | 144,00 |
| 10.03.2026 | 56,50 | 64,90 | 56,40 | 63,65 | 13,86% | 593,00 |
| 09.03.2026 | 55,55 | 56,75 | 54,80 | 55,90 | -2,10% | 170,00 |
| 06.03.2026 | 58,15 | 58,85 | 56,35 | 57,10 | -1,38% | 868,00 |
| 05.03.2026 | 60,80 | 60,80 | 57,40 | 57,90 | -5,39% | - |
| 04.03.2026 | 59,20 | 61,50 | 58,90 | 61,20 | 2,86% | - |
| 03.03.2026 | 59,50 | 59,95 | 58,00 | 59,50 | -1,16% | - |
| 02.03.2026 | 60,55 | 61,10 | 58,85 | 60,20 | -2,19% | - |
| 27.02.2026 | 61,30 | 62,05 | 60,90 | 61,55 | 0,33% | - |
| 26.02.2026 | 61,00 | 62,80 | 60,90 | 61,35 | 0,41% | - |
| 25.02.2026 | 61,70 | 62,15 | 60,60 | 61,10 | -0,81% | - |
| 24.02.2026 | 61,65 | 62,65 | 61,05 | 61,60 | 0,00% | - |
| 23.02.2026 | 60,95 | 63,00 | 60,05 | 61,60 | 0,57% | - |
| 20.02.2026 | 62,50 | 62,90 | 60,45 | 61,25 | -2,08% | - |
| 19.02.2026 | 66,45 | 66,55 | 60,55 | 62,55 | -6,85% | 8.400,00 |
| 18.02.2026 | 63,65 | 67,75 | 63,00 | 67,15 | 5,66% | - |
| 17.02.2026 | 63,30 | 63,60 | 61,85 | 63,55 | -0,08% | - |
| 16.02.2026 | 63,30 | 63,95 | 62,85 | 63,60 | 0,39% | - |
| 13.02.2026 | 63,00 | 64,20 | 62,45 | 63,35 | 0,88% | - |
| 12.02.2026 | 63,30 | 64,45 | 62,60 | 62,80 | -0,87% | - |
| 11.02.2026 | 64,25 | 64,25 | 62,40 | 63,35 | -1,02% | - |
| 10.02.2026 | 63,05 | 64,20 | 62,50 | 64,00 | 1,35% | - |
| 09.02.2026 | 61,50 | 63,25 | 60,95 | 63,15 | 3,02% | - |
| 06.02.2026 | 61,50 | 62,35 | 60,40 | 61,30 | -0,24% | - |
| 05.02.2026 | 61,00 | 62,50 | 61,00 | 61,45 | 0,90% | - |
| 04.02.2026 | 60,60 | 61,95 | 59,65 | 60,90 | 0,74% | - |
| 03.02.2026 | 61,80 | 61,90 | 59,90 | 60,45 | -1,71% | - |
| 02.02.2026 | 61,90 | 63,60 | 60,75 | 61,50 | -1,99% | - |
| 30.01.2026 | 63,30 | 63,85 | 62,40 | 62,75 | -1,18% | - |
| 29.01.2026 | 64,30 | 64,45 | 62,40 | 63,50 | -1,01% | - |
| 28.01.2026 | 65,00 | 66,00 | 63,65 | 64,15 | -0,70% | - |
| 27.01.2026 | 62,10 | 64,80 | 61,60 | 64,60 | 4,36% | - |
| 26.01.2026 | 64,95 | 65,15 | 61,85 | 61,90 | -4,70% | - |
| 23.01.2026 | 64,20 | 65,05 | 63,90 | 64,95 | 1,01% | - |
| 22.01.2026 | 65,15 | 65,45 | 63,95 | 64,30 | -1,00% | - |
| 21.01.2026 | 63,55 | 65,40 | 63,25 | 64,95 | 2,53% | 2.500,00 |
| 20.01.2026 | 61,20 | 63,80 | 61,10 | 63,35 | 3,18% | - |
| 19.01.2026 | 62,20 | 63,65 | 60,90 | 61,40 | -2,77% | 6.672,00 |
| 16.01.2026 | 64,40 | 64,85 | 62,35 | 63,15 | -1,71% | - |
| 15.01.2026 | 64,05 | 65,90 | 63,65 | 64,25 | 1,02% | - |
| 14.01.2026 | 63,95 | 65,45 | 63,25 | 63,60 | -0,39% | - |
| 13.01.2026 | 68,15 | 68,25 | 63,15 | 63,85 | -6,31% | - |
| 12.01.2026 | 68,30 | 68,85 | 66,70 | 68,15 | -0,37% | - |
| 09.01.2026 | 67,30 | 68,40 | 66,40 | 68,40 | 1,56% | - |
| 08.01.2026 | 68,75 | 68,85 | 66,30 | 67,35 | -2,18% | - |
| 07.01.2026 | 68,20 | 69,60 | 67,40 | 68,85 | 1,18% | - |
| 06.01.2026 | 66,80 | 68,15 | 65,20 | 68,05 | 1,95% | - |
| 05.01.2026 | 67,25 | 68,15 | 64,05 | 66,75 | -0,22% | - |
| 02.01.2026 | 65,90 | 66,95 | 65,90 | 66,90 | 0,60% | - |
| 30.12.2025 | 66,15 | 66,75 | 65,10 | 66,50 | 0,68% | - |
| 29.12.2025 | 64,45 | 66,65 | 64,15 | 66,05 | 2,64% | - |
| 23.12.2025 | 64,60 | 64,60 | 63,65 | 64,35 | -0,16% | - |
| 22.12.2025 | 63,65 | 64,60 | 63,25 | 64,45 | 1,10% | - |
| 19.12.2025 | 62,85 | 64,00 | 62,35 | 63,75 | 1,51% | - |
| 18.12.2025 | 61,35 | 63,10 | 60,80 | 62,80 | 2,53% | - |
| 17.12.2025 | 61,75 | 62,55 | 60,65 | 61,25 | -0,57% | 1.526,00 |
| 16.12.2025 | 62,30 | 62,95 | 61,30 | 61,60 | -1,44% | - |
| 15.12.2025 | 63,60 | 63,65 | 61,85 | 62,50 | -1,34% | - |
| 12.12.2025 | 63,75 | 65,35 | 63,05 | 63,35 | -0,31% | - |
| 11.12.2025 | 62,60 | 64,60 | 62,45 | 63,55 | 0,87% | 140,00 |
| 10.12.2025 | 63,20 | 64,05 | 62,10 | 63,00 | -0,32% | - |
| 09.12.2025 | 63,85 | 64,65 | 62,50 | 63,20 | -1,17% | - |
| 08.12.2025 | 64,65 | 65,30 | 63,35 | 63,95 | -1,39% | 180,00 |
| 05.12.2025 | 64,40 | 66,25 | 64,05 | 64,85 | 0,86% | - |