36,345€
-0,34%
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 | 36,64 | 36,76 | 36,40 | 36,47 | -0,53% | - |
| 08.09.2026 | 36,78 | 38,22 | 36,55 | 36,67 | -0,58% | - |
| 07.09.2026 | 36,94 | 37,12 | 36,84 | 36,88 | -0,54% | - |
| 04.09.2026 | 36,13 | 37,14 | 36,06 | 37,08 | 2,54% | - |
| 03.09.2026 | 36,31 | 36,60 | 35,55 | 36,16 | -0,34% | - |
| 02.09.2026 | 35,38 | 36,37 | 35,04 | 36,29 | 2,89% | - |
| 01.09.2026 | 35,41 | 35,42 | 34,74 | 35,27 | 0,10% | - |
| 31.08.2026 | 35,32 | 35,52 | 34,97 | 35,23 | -0,48% | - |
| 28.08.2026 | 36,49 | 37,12 | 35,40 | 35,40 | -2,79% | - |
| 27.08.2026 | 36,59 | 37,02 | 36,15 | 36,42 | -0,38% | - |
| 26.08.2026 | 36,16 | 36,94 | 35,70 | 36,56 | 1,44% | - |
| 25.08.2026 | 36,02 | 36,47 | 35,76 | 36,04 | -0,22% | - |
| 24.08.2026 | 36,66 | 36,74 | 35,65 | 36,12 | -1,45% | - |
| 21.08.2026 | 35,88 | 36,76 | 35,88 | 36,65 | 2,29% | - |
| 20.08.2026 | 36,63 | 36,72 | 35,80 | 35,83 | -2,06% | - |
| 19.08.2026 | 37,17 | 37,38 | 36,29 | 36,58 | -1,73% | - |
| 18.08.2026 | 39,61 | 39,68 | 37,21 | 37,23 | -6,20% | - |
| 17.08.2026 | 39,89 | 40,07 | 39,40 | 39,69 | -0,43% | - |
| 14.08.2026 | 39,38 | 40,00 | 38,95 | 39,86 | 1,57% | - |
| 13.08.2026 | 40,07 | 40,30 | 39,15 | 39,24 | -1,99% | 910,00 |
| 12.08.2026 | 39,97 | 41,16 | 39,86 | 40,04 | -0,09% | - |
| 11.08.2026 | 39,65 | 41,17 | 39,52 | 40,07 | 0,62% | - |
| 10.08.2026 | 40,39 | 40,65 | 39,83 | 39,83 | -1,45% | - |
| 07.08.2026 | 40,40 | 40,73 | 39,80 | 40,41 | 0,52% | - |
| 06.08.2026 | 41,32 | 41,76 | 40,18 | 40,20 | -2,43% | - |
| 05.08.2026 | 42,35 | 42,55 | 41,20 | 41,20 | -2,03% | - |
| 04.08.2026 | 40,78 | 42,43 | 40,67 | 42,06 | 3,33% | - |
| 03.08.2026 | 40,35 | 41,90 | 39,96 | 40,70 | 1,42% | - |
| 31.07.2026 | 41,91 | 42,50 | 40,13 | 40,13 | -3,60% | - |
| 30.07.2026 | 40,19 | 43,91 | 40,14 | 41,63 | 4,08% | - |
| 29.07.2026 | 40,95 | 41,13 | 39,39 | 40,00 | -2,50% | - |
| 28.07.2026 | 40,80 | 41,22 | 39,00 | 41,03 | 0,33% | - |
| 27.07.2026 | 40,39 | 41,19 | 39,78 | 40,89 | 2,16% | - |
| 24.07.2026 | 40,09 | 40,79 | 39,63 | 40,03 | -0,17% | - |
| 23.07.2026 | 40,14 | 40,47 | 39,69 | 40,10 | -0,51% | - |
| 22.07.2026 | 40,76 | 41,20 | 40,21 | 40,30 | -1,24% | - |
| 21.07.2026 | 39,19 | 40,92 | 39,10 | 40,81 | 4,19% | - |
| 20.07.2026 | 39,32 | 40,13 | 38,99 | 39,17 | -0,66% | - |
| 17.07.2026 | 38,57 | 39,61 | 37,44 | 39,43 | 1,95% | - |
| 16.07.2026 | 38,95 | 39,07 | 37,92 | 38,67 | -0,67% | - |
| 15.07.2026 | 39,10 | 39,60 | 38,19 | 38,93 | -0,28% | - |
| 14.07.2026 | 38,94 | 39,83 | 38,61 | 39,04 | 0,06% | - |
| 13.07.2026 | 39,59 | 39,71 | 38,75 | 39,02 | -1,79% | - |
| 10.07.2026 | 39,12 | 39,93 | 38,85 | 39,73 | 1,43% | - |
| 09.07.2026 | 38,53 | 39,74 | 38,33 | 39,17 | 2,26% | - |
| 08.07.2026 | 38,73 | 38,84 | 37,63 | 38,30 | -1,31% | - |
| 07.07.2026 | 40,35 | 40,53 | 37,97 | 38,81 | -3,67% | - |
| 06.07.2026 | 39,68 | 40,99 | 39,65 | 40,29 | 1,44% | - |
| 03.07.2026 | 39,68 | 39,78 | 39,55 | 39,72 | 0,15% | - |
| 02.07.2026 | 40,88 | 41,16 | 38,82 | 39,66 | -3,03% | - |
| 01.07.2026 | 41,72 | 41,99 | 40,49 | 40,90 | -2,16% | - |
| 30.06.2026 | 41,21 | 42,02 | 40,98 | 41,81 | 1,79% | - |
| 29.06.2026 | 42,20 | 42,20 | 40,01 | 41,07 | 0,00% | - |
| 26.06.2026 | 43,11 | 43,29 | 40,36 | 41,07 | -4,81% | - |
| 25.06.2026 | 42,44 | 44,15 | 42,44 | 43,15 | 1,40% | - |
| 24.06.2026 | 42,91 | 43,35 | 41,91 | 42,55 | -1,12% | - |
| 23.06.2026 | 45,11 | 45,27 | 42,90 | 43,03 | -4,91% | - |
| 22.06.2026 | 44,13 | 45,26 | 44,02 | 45,25 | 2,77% | - |
| 19.06.2026 | 44,17 | 44,20 | 43,98 | 44,03 | -0,56% | - |
| 18.06.2026 | 43,14 | 44,59 | 43,10 | 44,28 | 2,94% | - |
| 17.06.2026 | 43,28 | 44,55 | 43,00 | 43,02 | -0,54% | - |
| 16.06.2026 | 44,36 | 45,13 | 43,23 | 43,25 | -2,45% | - |
| 15.06.2026 | 43,82 | 45,38 | 43,75 | 44,34 | 1,76% | - |
| 12.06.2026 | 43,14 | 43,72 | 42,84 | 43,57 | 1,29% | - |
| 11.06.2026 | 40,87 | 43,03 | 40,80 | 43,02 | 5,56% | - |
| 10.06.2026 | 42,95 | 43,35 | 40,57 | 40,75 | -5,89% | - |
| 09.06.2026 | 43,52 | 44,84 | 41,39 | 43,30 | -0,99% | - |
| 08.06.2026 | 43,06 | 45,41 | 42,93 | 43,74 | 1,23% | - |
| 05.06.2026 | 45,30 | 45,50 | 42,87 | 43,21 | -5,06% | - |
| 04.06.2026 | 45,70 | 46,09 | 44,93 | 45,51 | -1,50% | - |
| 03.06.2026 | 45,68 | 46,42 | 45,17 | 46,21 | 0,74% | - |
| 02.06.2026 | 42,19 | 46,22 | 42,10 | 45,87 | 8,22% | - |
| 01.06.2026 | 42,44 | 42,70 | 41,43 | 42,38 | -0,11% | - |
| 29.05.2026 | 43,32 | 43,50 | 42,39 | 42,43 | -2,44% | - |
| 28.05.2026 | 43,55 | 43,60 | 42,44 | 43,49 | 0,18% | - |
| 27.05.2026 | 43,35 | 43,62 | 42,79 | 43,41 | 0,22% | - |
| 26.05.2026 | 42,02 | 43,69 | 42,02 | 43,31 | 2,52% | - |
| 25.05.2026 | 42,07 | 42,27 | 42,05 | 42,25 | 0,81% | - |
| 22.05.2026 | 40,95 | 42,11 | 40,76 | 41,91 | 2,61% | - |
| 21.05.2026 | 41,03 | 41,29 | 40,38 | 40,84 | -0,56% | - |
| 20.05.2026 | 39,99 | 41,15 | 39,95 | 41,07 | 2,55% | - |
| 19.05.2026 | 41,00 | 41,24 | 39,11 | 40,05 | -2,70% | - |
| 18.05.2026 | 41,41 | 42,19 | 40,90 | 41,16 | -1,29% | - |
| 15.05.2026 | 41,92 | 42,10 | 40,15 | 41,70 | -0,62% | - |
| 14.05.2026 | 41,36 | 42,07 | 40,61 | 41,96 | 1,87% | - |
| 13.05.2026 | 37,83 | 42,11 | 37,82 | 41,19 | 9,14% | - |
| 12.05.2026 | 38,49 | 38,67 | 36,93 | 37,74 | -1,87% | - |
| 11.05.2026 | 38,14 | 38,72 | 37,64 | 38,46 | 0,87% | - |
| 08.05.2026 | 37,82 | 38,31 | 37,67 | 38,13 | 0,89% | - |
| 07.05.2026 | 39,00 | 39,17 | 37,61 | 37,80 | -3,03% | - |
| 06.05.2026 | 37,47 | 39,01 | 36,83 | 38,98 | 6,39% | - |
| 05.05.2026 | 35,27 | 36,67 | 35,21 | 36,64 | 4,72% | - |
| 04.05.2026 | 35,98 | 36,21 | 34,80 | 34,99 | -1,56% | - |
| 30.04.2026 | 33,72 | 35,59 | 33,66 | 35,54 | 4,84% | - |
| 29.04.2026 | 35,73 | 36,15 | 32,88 | 33,90 | -4,69% | - |
| 28.04.2026 | 36,10 | 36,28 | 35,08 | 35,57 | -1,18% | 560,00 |
| 27.04.2026 | 35,49 | 36,13 | 34,91 | 36,00 | 1,12% | - |
| 24.04.2026 | 35,81 | 36,30 | 35,40 | 35,60 | -0,86% | - |
| 23.04.2026 | 34,74 | 36,21 | 34,67 | 35,91 | 2,78% | - |
| 22.04.2026 | 35,04 | 35,46 | 34,18 | 34,94 | 0,09% | - |