26,300€
-2,59%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 26,50 | 26,70 | 26,10 | 26,40 | -1,86% | - |
| 29.01.2025 | 26,80 | 27,10 | 26,70 | 26,90 | -0,37% | - |
| 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 |
| 18.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 24,00 |
| 17.10.2024 | 33,40 | 33,40 | 33,00 | 33,00 | 2,48% | 127,00 |
| 09.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 9,00 |
| 07.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 1,00 |
| 01.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 1,00 |
| 23.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 148,00 |
| 20.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | 250,00 |
| 13.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 330,00 |
| 10.09.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -3,68% | 323,00 |
| 06.09.2024 | 32,40 | 32,60 | 32,00 | 32,60 | -3,55% | 1.920,00 |
| 03.09.2024 | 34,60 | 34,60 | 33,80 | 33,80 | -3,43% | 23,00 |
| 02.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 1,00 |
| 26.08.2024 | 34,00 | 34,80 | 34,00 | 34,80 | 1,75% | 224,00 |
| 23.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 200,00 |
| 19.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 450,00 |
| 16.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 125,00 |
| 12.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 6,00 |
| 05.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 11,00 |
| 02.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -8,79% | 20,00 |
| 01.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 1,00 |
| 31.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 56,00 |
| 30.07.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 1,16% | 461,00 |
| 25.07.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -10,36% | 22,00 |
| 16.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 7,22% | 14,00 |
| 11.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 100,00 |
| 05.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 14,00 |
| 01.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 1,00 |
| 28.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | 139,00 |
| 17.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 153,00 |
| 13.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 26,00 |
| 10.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 8,00 |
| 04.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | 4,00 |
| 03.06.2024 | 38,40 | 38,40 | 38,20 | 38,20 | 2,14% | 171,00 |
| 30.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 300,00 |
| 29.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 70,00 |
| 28.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 48,00 |
| 23.05.2024 | 39,00 | 39,00 | 38,80 | 38,80 | -2,02% | 34,00 |
| 16.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 143,00 |
| 10.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 10,00 |
| 09.05.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 2,60% | 963,00 |
| 07.05.2024 | 38,80 | 38,80 | 38,40 | 38,40 | 0,00% | 18,00 |
| 06.05.2024 | 37,40 | 38,40 | 37,40 | 38,40 | 4,35% | 403,00 |
| 03.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 20,00 |
| 02.05.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -9,05% | 19,00 |
| 30.04.2024 | 39,60 | 39,80 | 39,60 | 39,80 | 22,09% | 100,00 |
| 29.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 150,00 |
| 25.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 10,00 |
| 10.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 370,00 |
| 09.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 445,00 |
| 08.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | 41,00 |
| 02.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 1,00 |
| 28.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | 11,00 |
| 26.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | 10,00 |
| 25.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 61,00 |
| 22.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 10,00 |