36,950€
1,46%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 36,72 | 37,20 | 36,54 | 36,54 | 0,32% | - |
| 28.09.2026 | 36,94 | 37,08 | 36,36 | 36,42 | -0,57% | - |
| 25.09.2026 | 36,12 | 36,65 | 36,06 | 36,63 | 2,01% | - |
| 24.09.2026 | 36,35 | 36,51 | 35,81 | 35,91 | -1,35% | - |
| 23.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,31% | 20,00 |
| 22.09.2026 | 36,50 | 37,01 | 36,29 | 36,89 | 2,60% | - |
| 21.09.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -3,90% | 55,00 |
| 18.09.2026 | 37,41 | 37,41 | 37,41 | 37,41 | 0,78% | 33,00 |
| 17.09.2026 | 36,77 | 37,49 | 36,76 | 37,12 | 1,77% | - |
| 16.09.2026 | 36,14 | 36,73 | 36,04 | 36,48 | 1,22% | - |
| 15.09.2026 | 35,75 | 36,40 | 35,51 | 36,04 | -3,65% | - |
| 14.09.2026 | 37,17 | 37,40 | 37,17 | 37,40 | 0,39% | 360,00 |
| 11.09.2026 | 36,51 | 37,26 | 36,48 | 37,26 | 2,63% | - |
| 10.09.2026 | 36,40 | 36,41 | 35,50 | 36,30 | -2,71% | - |
| 08.09.2026 | 36,44 | 37,31 | 36,44 | 37,31 | 4,83% | 189,00 |
| 04.09.2026 | 35,59 | 35,59 | 35,59 | 35,59 | -2,25% | 45,00 |
| 03.09.2026 | 36,41 | 36,41 | 36,41 | 36,41 | -1,86% | 30,00 |
| 28.08.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 1,53% | 1,00 |
| 25.08.2026 | 36,54 | 36,54 | 36,54 | 36,54 | -0,27% | 10,00 |
| 19.08.2026 | 36,64 | 36,64 | 36,64 | 36,64 | -2,97% | 1,00 |
| 18.08.2026 | 38,90 | 38,90 | 37,76 | 37,76 | -6,51% | 62,00 |
| 17.08.2026 | 40,39 | 40,39 | 40,39 | 40,39 | 4,26% | 3,00 |
| 14.08.2026 | 38,74 | 38,74 | 38,74 | 38,74 | -3,27% | 105,00 |
| 07.08.2026 | 40,05 | 40,05 | 40,05 | 40,05 | -3,86% | 200,00 |
| 05.08.2026 | 41,66 | 41,66 | 41,66 | 41,66 | 3,84% | 25,00 |
| 04.08.2026 | 40,12 | 40,12 | 40,12 | 40,12 | -2,03% | 1,00 |
| 03.08.2026 | 40,95 | 40,95 | 40,95 | 40,95 | 0,37% | 1,00 |
| 31.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,37% | 100,00 |
| 28.07.2026 | 40,25 | 40,25 | 40,25 | 40,25 | -1,52% | 10,00 |
| 22.07.2026 | 40,99 | 40,99 | 40,87 | 40,87 | 9,57% | 60,00 |
| 17.07.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -2,74% | 100,00 |
| 16.07.2026 | 38,35 | 38,35 | 38,35 | 38,35 | -3,57% | 20,00 |
| 15.07.2026 | 39,77 | 39,77 | 39,77 | 39,77 | 2,03% | 2,00 |
| 09.07.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,33% | 15,00 |
| 06.07.2026 | 39,11 | 39,11 | 39,11 | 39,11 | 0,23% | 200,00 |
| 03.07.2026 | 39,02 | 39,02 | 39,02 | 39,02 | -5,86% | 80,00 |
| 01.07.2026 | 41,45 | 41,45 | 41,45 | 41,45 | 1,59% | 119,00 |
| 29.06.2026 | 43,20 | 43,20 | 40,80 | 40,80 | -3,86% | 120,00 |
| 24.06.2026 | 42,44 | 42,44 | 42,44 | 42,44 | -2,14% | 100,00 |
| 19.06.2026 | 43,37 | 43,37 | 43,37 | 43,37 | -1,39% | 100,00 |
| 18.06.2026 | 43,98 | 43,98 | 43,98 | 43,98 | -0,88% | 70,00 |
| 15.06.2026 | 44,40 | 44,82 | 44,37 | 44,37 | 1,35% | 64,00 |
| 12.06.2026 | 43,78 | 43,78 | 43,78 | 43,78 | 5,67% | 50,00 |
| 10.06.2026 | 42,04 | 42,04 | 41,43 | 41,43 | -4,10% | 110,00 |
| 09.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,48% | 4,00 |
| 08.06.2026 | 43,86 | 45,02 | 43,85 | 43,85 | -3,63% | 1.042,00 |
| 04.06.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 7,01% | 12,00 |
| 01.06.2026 | 42,52 | 42,52 | 42,52 | 42,52 | -0,47% | 52,00 |
| 29.05.2026 | 43,97 | 43,97 | 42,72 | 42,72 | -0,23% | 129,00 |
| 27.05.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 0,16% | 6,00 |
| 25.05.2026 | 42,69 | 42,75 | 42,69 | 42,75 | 2,15% | 5,00 |
| 22.05.2026 | 41,85 | 41,85 | 41,85 | 41,85 | 5,71% | 12,00 |
| 19.05.2026 | 39,59 | 39,59 | 39,59 | 39,59 | -5,81% | 385,00 |
| 18.05.2026 | 42,03 | 42,03 | 42,03 | 42,03 | 1,82% | 70,00 |
| 14.05.2026 | 41,99 | 42,00 | 41,28 | 41,28 | 4,77% | 239,00 |
| 13.05.2026 | 39,85 | 39,85 | 39,40 | 39,40 | 1,68% | 40,00 |
| 11.05.2026 | 38,72 | 38,75 | 38,72 | 38,75 | 2,08% | 200,00 |
| 07.05.2026 | 37,99 | 37,99 | 37,96 | 37,96 | 1,42% | 170,00 |
| 06.05.2026 | 37,43 | 37,43 | 37,43 | 37,43 | 7,77% | 2,00 |
| 05.05.2026 | 34,73 | 34,73 | 34,73 | 34,73 | -4,85% | 10,00 |
| 04.05.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 2,93% | 152,00 |
| 30.04.2026 | 35,46 | 35,46 | 35,46 | 35,46 | 4,60% | 55,00 |
| 29.04.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -3,14% | 22,00 |
| 23.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,14% | 150,00 |
| 21.04.2026 | 35,20 | 35,20 | 35,05 | 35,05 | 7,42% | 59,00 |
| 15.04.2026 | 32,83 | 33,81 | 32,63 | 32,63 | -0,09% | 215,00 |
| 14.04.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -2,91% | 15,00 |
| 13.04.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 1,91% | 30,00 |
| 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 | 6,88% | 7,00 |
| 02.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 198,00 |
| 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 | 6,85% | 88,00 |
| 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 | -2,67% | 1,00 |
| 13.03.2026 | 30,20 | 30,20 | 30,00 | 30,00 | 7,91% | 202,00 |
| 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 |