38,100€
3,53%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 37,30 | 39,20 | 37,30 | 38,10 | 3,53% | - |
| 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 |
| 12.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 100,00 |
| 06.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 200,00 |
| 04.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | 17,00 |
| 28.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 20,00 |
| 24.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 37,00 |
| 23.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 150,00 |
| 22.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 40,00 |
| 21.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | 80,00 |
| 16.11.2023 | 30,40 | 30,60 | 30,40 | 30,60 | 4,08% | 49,00 |
| 13.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 12,00 |
| 09.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 456,00 |
| 06.11.2023 | 30,40 | 30,40 | 29,40 | 29,40 | -8,13% | 319,00 |
| 31.10.2023 | 30,80 | 32,00 | 30,80 | 32,00 | -6,98% | 260,00 |
| 19.10.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | 30,00 |
| 11.10.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 1,00 |
| 09.10.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 15,00 |
| 29.09.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | 300,00 |
| 28.09.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | 40,00 |
| 26.09.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 14,00 |
| 08.09.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 40,00 |
| 07.09.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -4,95% | 113,00 |
| 05.09.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 200,00 |
| 04.09.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | 100,00 |
| 18.08.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | 22,00 |
| 11.08.2023 | 36,40 | 36,60 | 36,40 | 36,60 | -2,14% | 10,00 |
| 07.08.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 19,00 |
| 04.08.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | 25,00 |
| 03.08.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 15,00 |
| 01.08.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 60,00 |
| 31.07.2023 | 38,60 | 38,60 | 38,40 | 38,40 | 0,00% | 142,00 |
| 26.07.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 10,00 |
| 25.07.2023 | 39,20 | 39,20 | 38,60 | 38,60 | -5,39% | 50,00 |
| 17.07.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 25,00 |
| 11.07.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 35,00 |
| 07.07.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | 31,00 |
| 19.06.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 5,61% | 30,00 |
| 30.05.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 150,00 |
| 23.05.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 19,00 |
| 18.05.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 3,76% | 11,00 |
| 04.05.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | 65,00 |
| 03.05.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -12,39% | 230,00 |
| 24.04.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 230,00 |
| 18.04.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | 100,00 |
| 05.04.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -6,40% | 15,00 |
| 30.03.2023 | 45,30 | 45,30 | 45,30 | 45,30 | 2,98% | 20,00 |
| 29.03.2023 | 43,99 | 43,99 | 43,99 | 43,99 | -3,27% | 4,00 |
| 14.03.2023 | 45,48 | 45,48 | 45,48 | 45,48 | -5,32% | 109,00 |
| 07.03.2023 | 48,03 | 48,03 | 48,03 | 48,03 | -1,38% | 25,00 |
| 06.03.2023 | 48,70 | 48,70 | 48,70 | 48,70 | -0,81% | 2,00 |