22,700€
13,50%
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 | 20,80 | 23,00 | 20,80 | 23,00 | 15,00% | 305,00 |
| 08.05.2025 | 19,10 | 20,00 | 19,10 | 20,00 | 4,71% | 271,00 |
| 07.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 2,00 |
| 06.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 5,00 |
| 05.05.2025 | 19,10 | 19,70 | 19,10 | 19,70 | 3,14% | 232,00 |
| 02.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | 1,00 |
| 30.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 200,00 |
| 29.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 150,00 |
| 28.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 7,87% | 69,00 |
| 24.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 124,00 |
| 23.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | 50,00 |
| 16.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | 500,00 |
| 15.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 200,00 |
| 14.04.2025 | 17,30 | 17,70 | 17,30 | 17,70 | 0,57% | 50,00 |
| 10.04.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 7,32% | 505,00 |
| 09.04.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 1,23% | 180,00 |
| 08.04.2025 | 16,90 | 16,90 | 16,20 | 16,20 | -5,81% | 245,00 |
| 07.04.2025 | 16,60 | 17,20 | 16,60 | 17,20 | 2,99% | 235,00 |
| 04.04.2025 | 18,50 | 18,50 | 16,60 | 16,70 | -9,73% | 1.354,00 |
| 03.04.2025 | 21,60 | 21,60 | 18,50 | 18,50 | -18,14% | 1.025,00 |
| 02.04.2025 | 22,60 | 22,60 | 22,20 | 22,60 | 0,00% | 640,00 |
| 01.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 21,00 |
| 31.03.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 84,00 |
| 28.03.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -4,20% | 226,00 |
| 27.03.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -7,75% | 478,00 |
| 26.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 50,00 |
| 25.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 205,00 |
| 24.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 480,00 |
| 21.03.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -3,10% | 59,00 |
| 19.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | 8,00 |
| 18.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 100,00 |
| 17.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 400,00 |
| 13.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 136,00 |
| 11.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | 5,00 |
| 10.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 7,00 |
| 07.03.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 3,97% | 1.633,00 |
| 06.03.2025 | 24,80 | 25,20 | 24,00 | 25,20 | -1,56% | 1.181,00 |
| 05.03.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -2,29% | 117,00 |
| 04.03.2025 | 25,80 | 26,20 | 25,80 | 26,20 | -5,76% | 7,00 |
| 03.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 88,00 |
| 28.02.2025 | 27,60 | 28,00 | 27,60 | 27,60 | -0,72% | 278,00 |
| 27.02.2025 | 28,20 | 28,40 | 27,80 | 27,80 | -2,11% | 96,00 |
| 26.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 173,00 |
| 24.02.2025 | 28,40 | 28,60 | 28,00 | 28,20 | -1,40% | 268,00 |
| 19.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 204,00 |
| 18.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 49,00 |
| 14.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | 2,00 |
| 13.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 20,00 |
| 12.02.2025 | 25,60 | 27,40 | 25,60 | 27,00 | 8,00% | 312,00 |
| 10.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 2,00 |
| 07.02.2025 | 24,60 | 24,60 | 24,40 | 24,60 | -1,60% | 684,00 |
| 06.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 7,00 |
| 05.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 200,00 |
| 04.02.2025 | 24,80 | 25,00 | 24,60 | 24,80 | 0,00% | 1.153,00 |
| 03.02.2025 | 26,40 | 26,40 | 24,80 | 24,80 | -5,34% | 138,00 |
| 31.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 39,00 |
| 30.01.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -2,22% | 9,00 |
| 28.01.2025 | 27,60 | 27,60 | 27,00 | 27,00 | 0,75% | 255,00 |
| 27.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | 111,00 |
| 24.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | 9,00 |
| 22.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | 15,00 |
| 21.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 120,00 |
| 20.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 4,00 |
| 16.01.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 115,00 |
| 14.01.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | 22,00 |
| 13.01.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | 355,00 |
| 10.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 20,00 |
| 09.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1,00 |
| 08.01.2025 | 27,60 | 27,80 | 27,00 | 27,00 | -1,46% | 699,00 |
| 07.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 1.237,00 |
| 06.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 40,00 |
| 02.01.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 51,00 |
| 30.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 20,00 |
| 27.12.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -1,49% | 851,00 |
| 23.12.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | 600,00 |
| 20.12.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | 25,00 |
| 19.12.2024 | 27,40 | 27,40 | 26,60 | 26,60 | -3,62% | 237,00 |
| 18.12.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -2,13% | 70,00 |
| 17.12.2024 | 28,00 | 28,20 | 28,00 | 28,20 | -2,08% | 87,00 |
| 12.12.2024 | 28,40 | 29,00 | 28,40 | 28,80 | -2,04% | 1.072,00 |
| 10.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 35,00 |
| 09.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 75,00 |
| 05.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 138,00 |
| 04.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 136,00 |
| 02.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 299,00 |
| 29.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 63,00 |
| 27.11.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -1,92% | 75,00 |
| 26.11.2024 | 32,20 | 32,40 | 31,20 | 31,20 | -2,50% | 382,00 |
| 25.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 8,11% | 37,00 |
| 19.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | 66,00 |
| 11.11.2024 | 31,20 | 31,20 | 30,80 | 30,80 | 0,00% | 203,00 |
| 06.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 6,94% | 250,00 |
| 05.11.2024 | 30,00 | 30,00 | 28,80 | 28,80 | -7,69% | 1.331,00 |
| 04.11.2024 | 31,40 | 31,40 | 31,20 | 31,20 | -2,50% | 18,00 |
| 01.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | 1,00 |
| 28.10.2024 | 32,20 | 33,20 | 32,20 | 33,20 | 2,47% | 129,00 |
| 25.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 13,00 |
| 23.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 14,00 |
| 22.10.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -3,03% | 97,00 |
| 21.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 18,00 |