35,635€
-1,91%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,41 | 36,44 | 35,54 | 35,58 | -3,00% | - |
| 11.11.2026 | 36,26 | 37,07 | 36,19 | 36,68 | 1,51% | - |
| 10.11.2026 | 36,24 | 36,34 | 35,35 | 36,13 | -0,07% | - |
| 09.11.2026 | 35,43 | 36,39 | 35,22 | 36,16 | 2,52% | - |
| 06.11.2026 | 34,12 | 35,55 | 33,98 | 35,27 | 2,71% | - |
| 05.11.2026 | 36,64 | 36,86 | 33,92 | 34,34 | -6,15% | - |
| 04.11.2026 | 37,12 | 37,68 | 35,56 | 36,59 | -1,94% | - |
| 03.11.2026 | 36,65 | 37,88 | 36,56 | 37,31 | 1,26% | - |
| 02.11.2026 | 36,13 | 37,81 | 36,00 | 36,85 | 2,33% | - |
| 30.10.2026 | 37,01 | 37,03 | 35,49 | 36,01 | -2,49% | - |
| 29.10.2026 | 36,61 | 37,53 | 36,31 | 36,93 | 0,71% | - |
| 28.10.2026 | 37,21 | 38,29 | 35,87 | 36,67 | -2,73% | 7.050,00 |
| 27.10.2026 | 36,51 | 38,23 | 36,44 | 37,70 | 3,59% | - |
| 26.10.2026 | 36,08 | 36,81 | 36,08 | 36,39 | 1,42% | - |
| 23.10.2026 | 36,19 | 36,56 | 35,45 | 35,88 | -0,80% | - |
| 22.10.2026 | 37,44 | 37,46 | 35,87 | 36,17 | -3,83% | - |
| 21.10.2026 | 37,45 | 38,21 | 37,37 | 37,61 | 0,59% | - |
| 20.10.2026 | 36,41 | 37,41 | 35,78 | 37,39 | 3,09% | - |
| 19.10.2026 | 36,32 | 36,77 | 36,05 | 36,27 | 0,82% | - |
| 16.10.2026 | 36,87 | 36,99 | 35,72 | 35,98 | -2,27% | - |
| 15.10.2026 | 36,72 | 36,90 | 35,47 | 36,81 | 0,14% | - |
| 14.10.2026 | 37,98 | 38,15 | 36,47 | 36,76 | -3,36% | - |
| 13.10.2026 | 37,79 | 38,14 | 37,10 | 38,04 | 1,00% | - |
| 12.10.2026 | 37,86 | 38,02 | 37,54 | 37,67 | -0,30% | - |
| 09.10.2026 | 37,64 | 38,19 | 37,11 | 37,78 | 0,33% | - |
| 08.10.2026 | 37,75 | 38,13 | 37,16 | 37,66 | -0,54% | - |
| 07.10.2026 | 39,04 | 39,23 | 36,97 | 37,86 | -2,80% | - |
| 06.10.2026 | 38,54 | 39,25 | 38,20 | 38,95 | 0,13% | - |
| 05.10.2026 | 38,84 | 39,26 | 38,27 | 38,90 | 0,26% | - |
| 02.10.2026 | 37,76 | 38,95 | 37,69 | 38,80 | 3,47% | - |
| 01.10.2026 | 36,87 | 37,58 | 36,43 | 37,50 | 1,61% | - |
| 30.09.2026 | 37,08 | 37,23 | 36,52 | 36,91 | -0,05% | - |
| 29.09.2026 | 36,69 | 37,20 | 36,53 | 36,93 | 0,54% | - |
| 28.09.2026 | 36,94 | 37,08 | 36,29 | 36,73 | -0,93% | - |
| 25.09.2026 | 36,15 | 37,35 | 36,06 | 37,07 | 2,72% | - |
| 24.09.2026 | 36,38 | 36,51 | 35,81 | 36,09 | -1,14% | - |
| 23.09.2026 | 36,92 | 37,06 | 36,19 | 36,51 | -1,02% | - |
| 22.09.2026 | 36,49 | 37,06 | 36,29 | 36,88 | 1,10% | - |
| 21.09.2026 | 36,70 | 37,10 | 36,21 | 36,48 | -0,22% | - |
| 18.09.2026 | 36,87 | 37,25 | 36,32 | 36,56 | -0,58% | - |
| 17.09.2026 | 36,78 | 37,49 | 36,74 | 36,78 | 0,70% | - |
| 16.09.2026 | 36,13 | 36,79 | 35,93 | 36,52 | 1,15% | - |
| 15.09.2026 | 35,77 | 36,40 | 35,51 | 36,11 | 0,71% | - |
| 14.09.2026 | 37,71 | 37,96 | 35,78 | 35,85 | -4,49% | - |
| 11.09.2026 | 36,49 | 37,64 | 36,47 | 37,54 | 3,80% | - |
| 10.09.2026 | 36,40 | 36,41 | 35,50 | 36,16 | 0,06% | - |
| 09.09.2026 | 36,64 | 36,76 | 36,01 | 36,14 | -1,43% | - |
| 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% | - |