23,100€
15,50%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,40 | 23,10 | 20,40 | 23,10 | 14,93% | - |
| 08.05.2025 | 19,25 | 20,15 | 19,25 | 20,10 | 4,96% | - |
| 07.05.2025 | 18,90 | 19,35 | 18,85 | 19,15 | 0,52% | - |
| 06.05.2025 | 19,10 | 19,50 | 18,95 | 19,05 | -2,06% | - |
| 05.05.2025 | 19,35 | 19,75 | 19,00 | 19,45 | -0,51% | - |
| 02.05.2025 | 18,85 | 19,75 | 18,75 | 19,55 | 3,44% | - |
| 30.04.2025 | 18,80 | 18,95 | 18,05 | 18,90 | 0,80% | - |
| 29.04.2025 | 18,75 | 18,95 | 18,40 | 18,75 | 0,54% | - |
| 28.04.2025 | 18,65 | 19,25 | 18,40 | 18,65 | -0,53% | - |
| 25.04.2025 | 19,10 | 19,15 | 18,55 | 18,75 | -1,32% | - |
| 24.04.2025 | 17,65 | 19,05 | 17,50 | 19,00 | 7,04% | - |
| 23.04.2025 | 17,20 | 18,75 | 17,20 | 17,75 | 3,50% | - |
| 22.04.2025 | 16,10 | 17,15 | 16,10 | 17,15 | 0,29% | - |
| 17.04.2025 | 16,80 | 17,25 | 16,60 | 17,10 | 1,48% | - |
| 16.04.2025 | 17,20 | 17,50 | 16,55 | 16,85 | -3,71% | - |
| 15.04.2025 | 17,40 | 17,75 | 17,20 | 17,50 | -0,85% | - |
| 14.04.2025 | 17,10 | 17,90 | 16,75 | 17,65 | 2,32% | - |
| 11.04.2025 | 17,45 | 17,50 | 16,55 | 17,25 | -0,29% | - |
| 10.04.2025 | 19,05 | 19,35 | 16,80 | 17,30 | -9,66% | - |
| 09.04.2025 | 15,75 | 19,40 | 15,20 | 19,15 | 18,58% | - |
| 08.04.2025 | 17,50 | 18,10 | 15,85 | 16,15 | -6,92% | - |
| 07.04.2025 | 16,55 | 18,40 | 16,00 | 17,35 | 1,46% | - |
| 04.04.2025 | 18,25 | 18,25 | 15,95 | 17,10 | -6,81% | - |
| 03.04.2025 | 22,00 | 22,00 | 18,25 | 18,35 | -19,16% | - |
| 02.04.2025 | 22,40 | 22,90 | 22,00 | 22,70 | 0,89% | - |
| 01.04.2025 | 22,40 | 22,60 | 21,90 | 22,50 | 0,00% | - |
| 31.03.2025 | 22,80 | 22,90 | 22,00 | 22,50 | -1,75% | - |
| 28.03.2025 | 24,10 | 24,30 | 22,50 | 22,90 | -5,37% | - |
| 27.03.2025 | 25,60 | 25,60 | 23,50 | 24,20 | -5,10% | - |
| 26.03.2025 | 25,70 | 26,20 | 25,00 | 25,50 | -1,92% | - |
| 25.03.2025 | 25,40 | 26,10 | 24,90 | 26,00 | 0,78% | - |
| 24.03.2025 | 25,20 | 26,00 | 25,20 | 25,80 | 3,61% | 700,00 |
| 21.03.2025 | 25,60 | 25,80 | 24,60 | 24,90 | -4,23% | - |
| 20.03.2025 | 25,80 | 26,20 | 25,40 | 26,00 | 0,39% | - |
| 19.03.2025 | 25,50 | 25,90 | 25,30 | 25,90 | 1,97% | - |
| 18.03.2025 | 25,20 | 26,00 | 23,70 | 25,40 | -1,55% | - |
| 17.03.2025 | 24,60 | 25,80 | 24,60 | 25,80 | 3,20% | - |
| 14.03.2025 | 24,40 | 25,10 | 24,30 | 25,00 | 1,63% | - |
| 13.03.2025 | 24,60 | 25,10 | 24,00 | 24,60 | 1,65% | - |
| 12.03.2025 | 25,20 | 25,60 | 24,20 | 24,20 | -0,41% | - |
| 11.03.2025 | 25,60 | 25,90 | 24,30 | 24,30 | -7,60% | - |
| 10.03.2025 | 26,40 | 26,90 | 25,80 | 26,30 | -0,75% | - |
| 07.03.2025 | 25,60 | 26,60 | 25,20 | 26,50 | 2,71% | - |
| 06.03.2025 | 25,10 | 25,90 | 24,00 | 25,80 | 2,79% | - |
| 05.03.2025 | 25,50 | 25,50 | 24,80 | 25,10 | 0,40% | 260,00 |
| 04.03.2025 | 26,10 | 26,10 | 24,70 | 25,00 | -4,21% | - |
| 03.03.2025 | 27,80 | 27,90 | 26,00 | 26,10 | -6,45% | - |
| 28.02.2025 | 27,70 | 27,90 | 27,30 | 27,90 | 0,72% | - |
| 27.02.2025 | 28,20 | 28,70 | 27,60 | 27,70 | -1,42% | - |
| 26.02.2025 | 28,20 | 28,50 | 27,90 | 28,10 | 0,00% | - |
| 25.02.2025 | 28,00 | 28,50 | 27,70 | 28,10 | 0,00% | - |
| 24.02.2025 | 28,20 | 28,50 | 27,90 | 28,10 | -0,35% | - |
| 21.02.2025 | 28,60 | 28,80 | 28,00 | 28,20 | -1,05% | - |
| 20.02.2025 | 28,80 | 29,00 | 28,30 | 28,50 | -0,35% | - |
| 19.02.2025 | 28,30 | 28,90 | 28,20 | 28,60 | 0,35% | - |
| 18.02.2025 | 28,30 | 28,50 | 27,90 | 28,50 | 1,06% | - |
| 17.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 14.02.2025 | 27,60 | 28,30 | 27,40 | 28,10 | 2,18% | - |
| 13.02.2025 | 26,90 | 28,00 | 26,80 | 27,50 | 2,23% | - |
| 12.02.2025 | 25,90 | 27,50 | 24,10 | 26,90 | 8,03% | - |
| 11.02.2025 | 24,80 | 25,20 | 24,60 | 24,90 | -0,80% | - |
| 10.02.2025 | 25,00 | 25,50 | 24,80 | 25,10 | 0,00% | - |
| 07.02.2025 | 24,40 | 25,10 | 24,30 | 25,10 | 2,45% | - |
| 06.02.2025 | 24,60 | 25,10 | 24,50 | 24,50 | -0,41% | - |
| 05.02.2025 | 24,60 | 24,80 | 24,50 | 24,60 | -0,81% | - |
| 04.02.2025 | 24,80 | 25,10 | 24,60 | 24,80 | -0,40% | - |
| 03.02.2025 | 26,00 | 26,40 | 24,30 | 24,90 | -4,60% | - |
| 31.01.2025 | 26,20 | 26,70 | 25,90 | 26,10 | -0,76% | - |
| 30.01.2025 | 26,40 | 26,70 | 26,10 | 26,30 | -0,75% | - |
| 29.01.2025 | 26,60 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 28.01.2025 | 27,30 | 27,40 | 26,50 | 26,90 | -1,47% | - |
| 27.01.2025 | 27,20 | 27,40 | 26,70 | 27,30 | 0,00% | - |
| 24.01.2025 | 27,80 | 27,90 | 27,10 | 27,30 | -2,15% | - |
| 23.01.2025 | 27,40 | 28,00 | 27,30 | 27,90 | 0,72% | - |
| 22.01.2025 | 27,60 | 28,30 | 27,50 | 27,70 | 0,00% | - |
| 21.01.2025 | 27,40 | 27,80 | 27,40 | 27,70 | 1,09% | - |
| 20.01.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -1,08% | - |
| 17.01.2025 | 27,40 | 27,90 | 27,40 | 27,70 | 0,73% | - |
| 16.01.2025 | 27,20 | 27,70 | 27,10 | 27,50 | 0,73% | - |
| 15.01.2025 | 26,80 | 27,70 | 26,80 | 27,30 | 1,49% | - |
| 14.01.2025 | 26,80 | 27,20 | 26,70 | 26,90 | 0,00% | - |
| 13.01.2025 | 26,60 | 27,10 | 26,30 | 26,90 | 1,13% | 315,00 |
| 10.01.2025 | 26,80 | 26,90 | 26,30 | 26,60 | -1,12% | - |
| 09.01.2025 | 26,90 | 27,00 | 26,80 | 26,90 | 0,00% | - |
| 08.01.2025 | 27,50 | 27,90 | 26,70 | 26,90 | -2,18% | - |
| 07.01.2025 | 27,20 | 27,80 | 27,20 | 27,50 | 0,73% | - |
| 06.01.2025 | 26,60 | 27,90 | 26,60 | 27,30 | 2,25% | - |
| 03.01.2025 | 26,40 | 27,00 | 26,20 | 26,70 | 0,75% | - |
| 02.01.2025 | 26,40 | 26,90 | 26,30 | 26,50 | 1,53% | - |
| 30.12.2024 | 26,00 | 26,20 | 26,00 | 26,10 | -0,76% | - |
| 27.12.2024 | 27,10 | 27,30 | 26,10 | 26,30 | 0,00% | - |
| 23.12.2024 | 26,00 | 26,60 | 26,00 | 26,30 | 0,77% | - |
| 20.12.2024 | 26,30 | 26,70 | 26,10 | 26,10 | -0,76% | - |
| 19.12.2024 | 27,00 | 27,40 | 26,20 | 26,30 | -2,95% | - |
| 18.12.2024 | 28,10 | 28,60 | 27,10 | 27,10 | -3,56% | 36,00 |
| 17.12.2024 | 28,60 | 28,80 | 27,90 | 28,10 | -2,09% | - |
| 16.12.2024 | 28,80 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 13.12.2024 | 29,10 | 29,60 | 28,70 | 28,90 | -0,69% | - |
| 12.12.2024 | 28,60 | 29,20 | 28,40 | 29,10 | 0,00% | - |
| 11.12.2024 | 29,40 | 29,90 | 28,90 | 29,10 | -1,36% | - |