28,900€
-7,37%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,90 | 29,90 | 28,10 | 28,80 | -7,69% | - |
| 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 |
| 19.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 16,00 |
| 13.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 50,00 |
| 07.03.2024 | 31,40 | 32,00 | 31,40 | 32,00 | 0,63% | 19,00 |
| 01.03.2024 | 32,00 | 32,00 | 31,80 | 31,80 | 0,63% | 65,00 |
| 29.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 200,00 |
| 26.02.2024 | 31,20 | 32,00 | 31,20 | 32,00 | 3,23% | 8,00 |
| 21.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 35,00 |
| 20.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 226,00 |
| 15.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 6,00 |
| 14.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 19,00 |
| 12.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 10,00 |
| 08.02.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -0,65% | 38,00 |
| 07.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 1,00 |
| 06.02.2024 | 31,20 | 31,20 | 30,40 | 30,40 | -10,59% | 854,00 |
| 05.02.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | 153,00 |
| 02.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 89,00 |
| 01.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | 1,00 |
| 31.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 5,00 |
| 30.01.2024 | 33,60 | 34,20 | 33,60 | 34,20 | 4,27% | 337,00 |
| 29.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 106,00 |
| 26.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 429,00 |
| 24.01.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 1,25% | 295,00 |
| 22.01.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | 151,00 |
| 18.01.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 0,00% | 418,00 |
| 17.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 3,00 |
| 16.01.2024 | 31,40 | 31,60 | 31,20 | 31,60 | 0,64% | 1.106,00 |
| 15.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 20,00 |
| 10.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | 35,00 |
| 08.01.2024 | 31,20 | 33,20 | 31,20 | 33,20 | 0,00% | 1.729,00 |
| 04.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | 150,00 |
| 02.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 1,00 |
| 28.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 8,00 |
| 27.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 21,00 |
| 21.12.2023 | 33,20 | 34,00 | 33,00 | 34,00 | 2,41% | 325,00 |
| 18.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 20,00 |
| 15.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 90,00 |
| 14.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 5,73% | 7,00 |