33,265€
0,77%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 33,05 | 33,22 | 32,97 | 33,05 | 0,11% | - |
| 09.04.2026 | 32,77 | 33,01 | 32,77 | 33,01 | 3,64% | 53,00 |
| 08.04.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 6,59% | 7,00 |
| 07.04.2026 | 30,20 | 30,32 | 29,70 | 29,88 | 0,27% | - |
| 02.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -4,18% | 198,00 |
| 01.04.2026 | 30,60 | 31,10 | 30,50 | 31,10 | 4,71% | - |
| 31.03.2026 | 29,30 | 30,10 | 29,30 | 29,70 | 1,02% | - |
| 30.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 5,00 |
| 27.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 13,00 |
| 26.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 9,00 |
| 25.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 7,00 |
| 24.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 5,05% | 88,00 |
| 23.03.2026 | 28,40 | 30,50 | 28,40 | 29,70 | 2,06% | - |
| 20.03.2026 | 29,60 | 29,60 | 28,90 | 29,10 | -0,34% | - |
| 19.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 100,00 |
| 18.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 79,00 |
| 17.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,99% | 1,00 |
| 16.03.2026 | 30,30 | 30,70 | 29,90 | 30,10 | 0,33% | - |
| 13.03.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -0,33% | 202,00 |
| 12.03.2026 | 30,30 | 30,50 | 29,90 | 30,10 | 8,27% | - |
| 09.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 200,00 |
| 06.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | 100,00 |
| 03.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | 33,00 |
| 02.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 267,00 |
| 24.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 20,00 |
| 23.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 25,00 |
| 20.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 66,00 |
| 18.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 274,00 |
| 17.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 66,00 |
| 16.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | 159,00 |
| 13.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 208,00 |
| 12.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | 250,00 |
| 11.02.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 4,67% | 633,00 |
| 10.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 11,00 |
| 05.02.2026 | 30,20 | 30,20 | 29,60 | 30,00 | -2,60% | 95,00 |
| 04.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 33,00 |
| 03.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 5,52% | 2,00 |
| 02.02.2026 | 29,40 | 29,40 | 29,00 | 29,00 | 0,00% | 22,00 |
| 28.01.2026 | 29,80 | 29,80 | 29,00 | 29,00 | -1,36% | 37,00 |
| 27.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 100,00 |
| 26.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 99,00 |
| 20.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -5,26% | 35,00 |
| 15.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 36,00 |
| 12.01.2026 | 30,60 | 30,60 | 29,80 | 29,80 | -2,61% | 17,00 |
| 09.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 66,00 |
| 06.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 12,00 |
| 05.01.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 2,03% | 417,00 |
| 02.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | 429,00 |
| 29.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | 139,00 |
| 22.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | 69,00 |
| 17.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 35,00 |
| 16.12.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -5,30% | 39,00 |
| 12.12.2025 | 30,80 | 30,80 | 30,20 | 30,20 | 2,03% | 50,00 |
| 10.12.2025 | 29,00 | 29,60 | 28,80 | 29,60 | 2,78% | 911,00 |
| 05.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 80,00 |
| 02.12.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 161,00 |
| 26.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 5,34% | 10,00 |
| 24.11.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 3,97% | 513,00 |
| 21.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 19,00 |
| 18.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | 30,00 |
| 17.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 100,00 |
| 14.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 100,00 |
| 13.11.2025 | 27,00 | 27,00 | 26,40 | 26,40 | 0,00% | 118,00 |
| 11.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 100,00 |
| 10.11.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 200,00 |
| 07.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 10,00 |
| 06.11.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 18,00 |
| 05.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 11,00 |
| 03.11.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -2,82% | 21,00 |
| 30.10.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | 285,00 |
| 29.10.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 5,97% | 680,00 |
| 28.10.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | 112,00 |
| 27.10.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -2,86% | 167,00 |
| 21.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 20,00 |
| 20.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 81,00 |
| 16.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 75,00 |
| 15.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | 298,00 |
| 13.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -6,57% | 100,00 |
| 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 | 2,36% | 10,00 |
| 26.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 6,00 |
| 24.09.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | 469,00 |
| 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 | -2,92% | 5,00 |
| 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 |