41,905€
3,11%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 40,95 | 42,11 | 40,76 | 41,89 | 2,56% | - |
| 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% | - |
| 21.04.2026 | 34,67 | 35,51 | 34,64 | 34,91 | 0,72% | - |
| 20.04.2026 | 34,42 | 34,98 | 34,08 | 34,66 | 0,13% | - |
| 17.04.2026 | 32,87 | 34,80 | 32,65 | 34,61 | 5,76% | - |
| 16.04.2026 | 32,83 | 33,31 | 32,43 | 32,73 | -0,23% | - |
| 15.04.2026 | 33,32 | 33,80 | 32,42 | 32,80 | -1,65% | - |
| 14.04.2026 | 33,12 | 33,51 | 32,80 | 33,35 | 0,68% | - |
| 13.04.2026 | 33,12 | 33,37 | 32,34 | 33,13 | 0,20% | - |
| 10.04.2026 | 33,07 | 33,59 | 32,91 | 33,06 | 0,18% | - |
| 09.04.2026 | 32,02 | 33,37 | 31,78 | 33,00 | 2,92% | - |
| 08.04.2026 | 31,00 | 32,33 | 30,95 | 32,07 | 6,26% | - |
| 07.04.2026 | 30,20 | 30,34 | 29,70 | 30,18 | 0,92% | - |
| 02.04.2026 | 30,20 | 30,40 | 29,10 | 29,90 | -1,32% | - |
| 01.04.2026 | 30,50 | 31,10 | 30,10 | 30,30 | -0,66% | - |
| 31.03.2026 | 29,30 | 30,70 | 29,30 | 30,50 | 4,81% | - |
| 30.03.2026 | 30,10 | 30,90 | 29,10 | 29,10 | -3,64% | - |
| 27.03.2026 | 30,90 | 31,20 | 30,10 | 30,20 | -2,58% | - |
| 26.03.2026 | 31,40 | 31,70 | 30,70 | 31,00 | -0,64% | - |
| 25.03.2026 | 31,50 | 32,00 | 31,10 | 31,20 | -0,95% | - |
| 24.03.2026 | 29,90 | 31,70 | 29,60 | 31,50 | 5,70% | - |
| 23.03.2026 | 28,40 | 30,50 | 28,40 | 29,80 | 3,47% | - |
| 20.03.2026 | 29,20 | 29,60 | 28,50 | 28,80 | -2,04% | - |
| 19.03.2026 | 29,80 | 29,80 | 28,90 | 29,40 | -1,01% | - |
| 18.03.2026 | 30,10 | 30,70 | 29,50 | 29,70 | -1,00% | - |
| 17.03.2026 | 29,50 | 30,50 | 29,30 | 30,00 | 1,35% | - |
| 16.03.2026 | 30,10 | 30,70 | 29,50 | 29,60 | -1,33% | - |
| 13.03.2026 | 29,90 | 30,30 | 29,50 | 30,00 | 0,67% | - |
| 12.03.2026 | 30,50 | 30,50 | 29,70 | 29,80 | -2,61% | - |
| 11.03.2026 | 29,80 | 30,70 | 29,30 | 30,60 | 3,03% | - |
| 10.03.2026 | 28,40 | 29,80 | 28,30 | 29,70 | 4,21% | - |
| 09.03.2026 | 28,10 | 28,50 | 26,90 | 28,50 | 0,00% | - |
| 06.03.2026 | 29,50 | 29,80 | 28,10 | 28,50 | -3,39% | - |
| 05.03.2026 | 30,00 | 30,50 | 29,30 | 29,50 | -1,99% | - |
| 04.03.2026 | 30,30 | 30,80 | 29,90 | 30,10 | -0,66% | - |
| 03.03.2026 | 31,30 | 31,40 | 29,70 | 30,30 | -3,81% | - |
| 02.03.2026 | 31,40 | 31,90 | 30,70 | 31,50 | 0,00% | - |
| 27.02.2026 | 31,60 | 31,80 | 31,00 | 31,50 | -1,25% | - |
| 26.02.2026 | 32,00 | 32,60 | 31,50 | 31,90 | -0,62% | - |
| 25.02.2026 | 32,50 | 33,00 | 31,50 | 32,10 | -1,23% | - |
| 24.02.2026 | 31,50 | 33,10 | 31,40 | 32,50 | 3,83% | - |
| 23.02.2026 | 32,20 | 32,90 | 31,10 | 31,30 | -3,69% | 1.495,00 |
| 20.02.2026 | 30,80 | 32,50 | 30,30 | 32,50 | 5,86% | - |
| 19.02.2026 | 31,10 | 31,40 | 30,30 | 30,70 | -1,29% | 980,00 |
| 18.02.2026 | 31,20 | 31,70 | 30,90 | 31,10 | 0,00% | - |
| 17.02.2026 | 31,10 | 31,30 | 30,50 | 31,10 | -0,32% | - |
| 16.02.2026 | 31,10 | 31,30 | 31,10 | 31,20 | 0,32% | - |
| 13.02.2026 | 30,40 | 31,10 | 30,30 | 31,10 | 2,98% | - |
| 12.02.2026 | 31,40 | 31,90 | 30,10 | 30,20 | -3,51% | - |
| 11.02.2026 | 30,40 | 31,50 | 30,30 | 31,30 | 2,62% | - |
| 10.02.2026 | 30,40 | 30,70 | 30,00 | 30,50 | 0,66% | - |
| 09.02.2026 | 30,40 | 30,50 | 30,10 | 30,30 | -0,33% | - |
| 06.02.2026 | 30,00 | 30,90 | 30,00 | 30,40 | 1,00% | - |
| 05.02.2026 | 30,60 | 30,70 | 29,70 | 30,10 | -1,31% | - |
| 04.02.2026 | 30,00 | 31,10 | 29,90 | 30,50 | 2,35% | - |
| 03.02.2026 | 30,20 | 30,70 | 29,30 | 29,80 | -1,32% | - |
| 02.02.2026 | 28,90 | 30,50 | 28,60 | 30,20 | 3,78% | - |
| 30.01.2026 | 29,10 | 29,40 | 28,70 | 29,10 | 0,34% | - |
| 29.01.2026 | 28,70 | 29,30 | 28,30 | 29,00 | 0,35% | - |
| 28.01.2026 | 29,40 | 29,70 | 28,90 | 28,90 | -0,69% | - |
| 27.01.2026 | 29,40 | 29,70 | 29,10 | 29,10 | -0,68% | - |
| 26.01.2026 | 29,00 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 23.01.2026 | 30,20 | 30,30 | 29,10 | 29,10 | -3,64% | - |
| 22.01.2026 | 30,30 | 30,70 | 30,10 | 30,20 | -0,98% | - |
| 21.01.2026 | 29,10 | 30,50 | 28,90 | 30,50 | 4,10% | - |
| 20.01.2026 | 29,80 | 29,80 | 29,10 | 29,30 | -2,33% | - |
| 19.01.2026 | 29,90 | 30,00 | 29,90 | 30,00 | -0,99% | - |
| 16.01.2026 | 30,40 | 30,70 | 30,10 | 30,30 | 0,00% | - |
| 15.01.2026 | 30,10 | 31,10 | 30,10 | 30,30 | 0,66% | - |
| 14.01.2026 | 30,20 | 30,70 | 29,80 | 30,10 | 0,00% | - |
| 13.01.2026 | 29,80 | 30,50 | 29,60 | 30,10 | 0,67% | - |
| 12.01.2026 | 30,50 | 30,50 | 29,50 | 29,90 | -2,61% | - |
| 09.01.2026 | 30,30 | 30,70 | 29,90 | 30,70 | 1,32% | - |
| 08.01.2026 | 29,30 | 30,50 | 29,20 | 30,30 | 3,06% | - |
| 07.01.2026 | 30,80 | 31,00 | 29,30 | 29,40 | -3,92% | - |
| 06.01.2026 | 30,00 | 30,90 | 29,80 | 30,60 | 2,34% | - |
| 05.01.2026 | 29,90 | 30,90 | 29,70 | 29,90 | 0,67% | - |
| 02.01.2026 | 28,30 | 29,90 | 28,10 | 29,70 | 6,83% | - |
| 30.12.2025 | 28,10 | 28,50 | 27,80 | 27,80 | -1,42% | - |
| 29.12.2025 | 28,40 | 28,60 | 28,10 | 28,20 | -1,74% | - |