39,440€
4,38%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 38,42 | 39,74 | 38,33 | 39,44 | 4,38% | - |
| 08.07.2026 | 38,66 | 38,84 | 37,68 | 37,79 | -1,63% | - |
| 07.07.2026 | 40,37 | 40,53 | 37,97 | 38,41 | -1,79% | - |
| 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 | -1,61% | 80,00 |
| 02.07.2026 | 40,78 | 41,16 | 39,22 | 39,66 | -4,32% | - |
| 01.07.2026 | 41,45 | 41,45 | 41,45 | 41,45 | 0,38% | 119,00 |
| 30.06.2026 | 41,16 | 41,72 | 40,98 | 41,30 | 1,21% | - |
| 29.06.2026 | 43,20 | 43,20 | 40,80 | 40,80 | -0,11% | 120,00 |
| 26.06.2026 | 43,25 | 43,29 | 40,83 | 40,85 | -6,06% | - |
| 25.06.2026 | 42,51 | 44,15 | 42,45 | 43,48 | 1,41% | - |
| 24.06.2026 | 42,94 | 43,35 | 42,42 | 42,88 | -1,22% | - |
| 23.06.2026 | 45,05 | 45,27 | 42,90 | 43,41 | -3,47% | - |
| 22.06.2026 | 44,16 | 45,01 | 44,02 | 44,97 | 3,68% | - |
| 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 | 0,70% | 70,00 |
| 17.06.2026 | 43,33 | 44,55 | 43,12 | 43,68 | -0,91% | - |
| 16.06.2026 | 44,36 | 45,13 | 43,95 | 44,08 | -0,66% | - |
| 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 | 4,96% | 50,00 |
| 11.06.2026 | 40,90 | 41,84 | 40,90 | 41,71 | 0,68% | - |
| 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 |
| 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 |