27,100€
1,88%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,50 | 27,90 | 27,30 | 27,90 | 4,89% | - |
| 15.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | 298,00 |
| 14.10.2025 | 26,20 | 26,40 | 25,60 | 26,30 | 2,73% | - |
| 13.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -6,23% | 100,00 |
| 10.10.2025 | 27,20 | 27,30 | 27,10 | 27,30 | 1,49% | - |
| 09.10.2025 | 27,20 | 27,30 | 26,60 | 26,90 | -1,82% | - |
| 08.10.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 4,58% | 105,00 |
| 07.10.2025 | 26,20 | 26,60 | 26,20 | 26,20 | -0,76% | 249,00 |
| 06.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 11,00 |
| 03.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 80,00 |
| 02.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 1,00 |
| 01.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 4,00 |
| 30.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 10,00 |
| 29.09.2025 | 25,90 | 26,20 | 25,70 | 25,70 | 1,18% | - |
| 26.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 6,00 |
| 25.09.2025 | 25,90 | 26,10 | 25,40 | 25,50 | -1,16% | - |
| 24.09.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -3,01% | 469,00 |
| 23.09.2025 | 26,70 | 27,10 | 26,50 | 26,60 | 0,76% | - |
| 22.09.2025 | 27,00 | 27,00 | 26,40 | 26,40 | -1,49% | 106,00 |
| 19.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 1,00 |
| 18.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1,00 |
| 17.09.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | 675,00 |
| 16.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | 5,00 |
| 15.09.2025 | 26,70 | 27,10 | 26,60 | 26,90 | -1,82% | - |
| 12.09.2025 | 27,40 | 27,60 | 27,30 | 27,40 | 0,37% | - |
| 11.09.2025 | 26,90 | 27,50 | 26,80 | 27,30 | -0,36% | - |
| 10.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 20,00 |
| 08.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 228,00 |
| 03.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 80,00 |
| 02.09.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -2,14% | 448,00 |
| 29.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 100,00 |
| 28.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 25,00 |
| 26.08.2025 | 28,20 | 28,60 | 28,20 | 28,60 | -0,69% | 114,00 |
| 25.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 10,00 |
| 22.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 20,00 |
| 21.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 204,00 |
| 20.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | 65,00 |
| 19.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 3,00 |
| 18.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 73,00 |
| 13.08.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 10,32% | 70,00 |
| 12.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 2,00 |
| 11.08.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 139,00 |
| 06.08.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -3,05% | 120,00 |
| 05.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 100,00 |
| 04.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 40,00 |
| 01.08.2025 | 27,20 | 27,20 | 25,80 | 25,80 | -7,19% | 690,00 |
| 30.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 200,00 |
| 28.07.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | 393,00 |
| 24.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 119,00 |
| 23.07.2025 | 27,20 | 28,20 | 27,20 | 28,00 | 5,26% | 637,00 |
| 22.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 25,00 |
| 21.07.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -2,19% | 411,00 |
| 17.07.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 3,01% | 14,00 |
| 16.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 2,00 |
| 15.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 9,00 |
| 11.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 100,00 |
| 09.07.2025 | 27,80 | 27,80 | 27,40 | 27,40 | 0,00% | 71,00 |
| 08.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 9,00 |
| 07.07.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 1,49% | 235,00 |
| 04.07.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 4,00 |
| 01.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | 24,00 |
| 30.06.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | 179,00 |
| 27.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | 85,00 |
| 26.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 80,00 |
| 25.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 50,00 |
| 23.06.2025 | 24,80 | 25,00 | 24,80 | 24,80 | 1,64% | 250,00 |
| 20.06.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,83% | 361,00 |
| 19.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 11,00 |
| 18.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 50,00 |
| 13.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 1,00 |
| 12.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 5,00 |
| 11.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 741,00 |
| 10.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 20,00 |
| 06.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 12,00 |
| 05.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 45,00 |
| 04.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 100,00 |
| 02.06.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -4,24% | 216,00 |
| 30.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 3,00 |
| 28.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 15,00 |
| 27.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 15,00 |
| 26.05.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | 64,00 |
| 23.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 20,00 |
| 22.05.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -5,04% | 109,00 |
| 20.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 11,00 |
| 19.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | 248,00 |
| 14.05.2025 | 25,20 | 25,20 | 24,80 | 25,00 | 0,81% | 623,00 |
| 13.05.2025 | 25,20 | 25,20 | 24,80 | 24,80 | 0,81% | 80,00 |
| 12.05.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 6,96% | 54,00 |
| 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 |