41,825€
2,32%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,29 | 36,72 | 35,16 | 36,67 | 4,37% | - |
| 04.05.2026 | 36,06 | 36,19 | 34,74 | 35,14 | -1,20% | - |
| 30.04.2026 | 33,75 | 35,59 | 33,72 | 35,56 | 5,44% | - |
| 29.04.2026 | 35,59 | 36,38 | 32,88 | 33,73 | -2,46% | - |
| 28.04.2026 | 36,05 | 36,41 | 33,81 | 34,58 | -4,10% | - |
| 27.04.2026 | 35,53 | 36,16 | 34,91 | 36,06 | 1,35% | - |
| 24.04.2026 | 35,90 | 36,27 | 35,40 | 35,58 | -0,48% | - |
| 23.04.2026 | 34,72 | 36,20 | 34,66 | 35,75 | 2,44% | 715,00 |
| 22.04.2026 | 35,16 | 35,42 | 34,18 | 34,90 | -0,51% | 225,00 |
| 21.04.2026 | 34,72 | 35,46 | 34,68 | 35,08 | 1,34% | - |
| 20.04.2026 | 34,29 | 34,99 | 34,22 | 34,61 | 0,06% | - |
| 17.04.2026 | 32,83 | 34,80 | 32,81 | 34,59 | 5,47% | 360,00 |
| 16.04.2026 | 32,92 | 33,46 | 32,42 | 32,80 | -0,12% | - |
| 15.04.2026 | 33,35 | 43,36 | 23,38 | 32,84 | -1,56% | - |
| 14.04.2026 | 33,13 | 33,46 | 32,83 | 33,36 | 0,51% | - |
| 13.04.2026 | 33,00 | 33,28 | 32,34 | 33,19 | -0,38% | - |
| 10.04.2026 | 33,11 | 33,57 | 32,89 | 33,31 | 0,77% | 42,00 |
| 09.04.2026 | 32,00 | 33,36 | 31,83 | 33,06 | 3,26% | - |
| 08.04.2026 | 31,17 | 32,26 | 31,03 | 32,01 | 5,82% | 81,00 |
| 07.04.2026 | 30,00 | 30,33 | 29,67 | 30,25 | 0,83% | - |
| 02.04.2026 | 29,87 | 30,46 | 29,13 | 30,00 | -1,22% | 180,00 |
| 01.04.2026 | 30,60 | 31,17 | 30,13 | 30,37 | -0,31% | - |
| 31.03.2026 | 29,48 | 30,75 | 29,37 | 30,47 | 4,73% | - |
| 30.03.2026 | 30,35 | 30,84 | 29,04 | 29,09 | -3,56% | - |
| 27.03.2026 | 31,00 | 31,02 | 30,08 | 30,17 | -2,41% | - |
| 26.03.2026 | 31,32 | 31,61 | 30,61 | 30,91 | -1,80% | 2.900,00 |
| 25.03.2026 | 31,61 | 32,16 | 31,16 | 31,48 | -0,16% | 84,00 |
| 24.03.2026 | 29,80 | 31,77 | 29,57 | 31,53 | 5,65% | - |
| 23.03.2026 | 28,45 | 30,43 | 28,29 | 29,84 | 3,41% | 45,00 |
| 20.03.2026 | 29,32 | 29,50 | 28,45 | 28,86 | -1,87% | - |
| 19.03.2026 | 29,70 | 29,83 | 28,99 | 29,41 | -0,66% | - |
| 18.03.2026 | 30,20 | 30,64 | 29,01 | 29,60 | -1,30% | - |
| 17.03.2026 | 29,44 | 30,67 | 29,38 | 29,99 | 1,45% | - |
| 16.03.2026 | 30,25 | 30,64 | 29,54 | 29,56 | -1,27% | 117,00 |
| 13.03.2026 | 29,80 | 30,24 | 29,49 | 29,94 | 0,32% | - |
| 12.03.2026 | 30,33 | 30,49 | 29,68 | 29,85 | -2,15% | 120,00 |
| 11.03.2026 | 29,28 | 30,60 | 29,10 | 30,50 | 3,20% | - |
| 10.03.2026 | 28,39 | 29,82 | 28,28 | 29,56 | 3,90% | 116,00 |
| 09.03.2026 | 27,86 | 28,54 | 26,87 | 28,45 | 0,30% | - |
| 06.03.2026 | 29,54 | 29,58 | 28,15 | 28,36 | -3,85% | - |
| 05.03.2026 | 30,08 | 30,57 | 29,40 | 29,50 | -1,94% | - |
| 04.03.2026 | 30,16 | 30,80 | 29,86 | 30,08 | -0,87% | - |
| 03.03.2026 | 31,17 | 31,18 | 29,65 | 30,35 | -3,61% | 75,00 |
| 02.03.2026 | 31,18 | 31,86 | 30,70 | 31,48 | -0,11% | 14,00 |
| 27.02.2026 | 31,71 | 31,77 | 31,04 | 31,52 | -0,66% | - |
| 26.02.2026 | 32,00 | 32,55 | 31,49 | 31,73 | -1,41% | - |
| 25.02.2026 | 32,52 | 32,97 | 31,50 | 32,18 | -1,17% | - |
| 24.02.2026 | 31,56 | 33,17 | 31,39 | 32,56 | 3,60% | 552,00 |
| 23.02.2026 | 32,15 | 32,91 | 31,12 | 31,43 | -3,47% | 1.964,00 |
| 20.02.2026 | 30,87 | 32,56 | 30,25 | 32,56 | 6,13% | 81,00 |
| 19.02.2026 | 31,13 | 31,42 | 30,27 | 30,68 | -1,24% | 465,00 |
| 18.02.2026 | 31,23 | 31,65 | 30,91 | 31,07 | -0,43% | - |
| 17.02.2026 | 31,10 | 31,30 | 30,40 | 31,20 | 0,00% | - |
| 16.02.2026 | 31,20 | 31,40 | 31,00 | 31,20 | 0,00% | - |
| 13.02.2026 | 30,50 | 31,20 | 30,20 | 31,20 | 1,96% | - |
| 12.02.2026 | 31,60 | 32,00 | 30,10 | 30,60 | -3,16% | 7.251,00 |
| 11.02.2026 | 30,50 | 31,80 | 30,20 | 31,60 | 3,27% | 4.400,00 |
| 10.02.2026 | 30,40 | 30,70 | 30,00 | 30,60 | 0,00% | 115,00 |
| 09.02.2026 | 30,50 | 30,60 | 30,10 | 30,60 | 0,00% | 71,00 |
| 06.02.2026 | 30,00 | 30,80 | 29,90 | 30,60 | 1,66% | 14,00 |
| 05.02.2026 | 30,60 | 30,80 | 29,60 | 30,10 | -2,27% | - |
| 04.02.2026 | 29,90 | 31,10 | 29,80 | 30,80 | 2,67% | 22,00 |
| 03.02.2026 | 30,20 | 30,70 | 29,30 | 30,00 | -0,66% | 54,00 |
| 02.02.2026 | 28,50 | 30,50 | 28,50 | 30,20 | 3,42% | 540,00 |
| 30.01.2026 | 28,90 | 29,40 | 28,70 | 29,20 | 0,00% | - |
| 29.01.2026 | 28,70 | 29,40 | 28,40 | 29,20 | 0,69% | - |
| 28.01.2026 | 29,60 | 29,80 | 28,60 | 29,00 | -1,36% | - |
| 27.01.2026 | 29,20 | 29,70 | 29,10 | 29,40 | 0,00% | - |
| 26.01.2026 | 28,90 | 29,40 | 28,90 | 29,40 | 0,68% | - |
| 23.01.2026 | 30,30 | 30,30 | 28,90 | 29,20 | -3,31% | - |
| 22.01.2026 | 30,30 | 30,80 | 29,90 | 30,20 | -0,66% | - |
| 21.01.2026 | 29,10 | 30,70 | 28,90 | 30,40 | 4,11% | - |
| 20.01.2026 | 29,80 | 30,00 | 28,90 | 29,20 | -2,99% | - |
| 19.01.2026 | 29,70 | 30,30 | 29,70 | 30,10 | -0,99% | - |
| 16.01.2026 | 30,00 | 30,60 | 30,00 | 30,40 | 0,00% | - |
| 15.01.2026 | 30,30 | 31,10 | 30,10 | 30,40 | 0,66% | - |
| 14.01.2026 | 30,10 | 30,70 | 29,90 | 30,20 | -0,66% | - |
| 13.01.2026 | 29,70 | 30,50 | 29,70 | 30,40 | 2,01% | - |
| 12.01.2026 | 30,40 | 30,40 | 29,50 | 29,80 | -3,25% | - |
| 09.01.2026 | 30,30 | 30,80 | 29,80 | 30,80 | 1,32% | 110,00 |
| 08.01.2026 | 29,00 | 30,50 | 29,00 | 30,40 | 2,70% | - |
| 07.01.2026 | 30,70 | 30,80 | 29,30 | 29,60 | -3,90% | - |
| 06.01.2026 | 30,10 | 30,90 | 29,80 | 30,80 | 1,99% | 115,00 |
| 05.01.2026 | 29,60 | 30,90 | 29,60 | 30,20 | 1,34% | - |
| 02.01.2026 | 28,50 | 29,90 | 28,10 | 29,80 | 5,30% | - |
| 30.12.2025 | 27,80 | 28,50 | 27,80 | 28,30 | -0,35% | - |
| 29.12.2025 | 28,60 | 28,60 | 28,10 | 28,40 | -0,70% | - |
| 23.12.2025 | 28,60 | 29,00 | 28,50 | 28,60 | -1,38% | - |
| 22.12.2025 | 29,10 | 29,20 | 28,70 | 29,00 | 0,00% | 16,00 |
| 19.12.2025 | 28,30 | 29,10 | 28,30 | 29,00 | 2,47% | - |
| 18.12.2025 | 28,30 | 28,80 | 28,10 | 28,30 | 0,00% | 26,00 |
| 17.12.2025 | 28,90 | 29,20 | 27,90 | 28,30 | -2,41% | 600,00 |
| 16.12.2025 | 29,20 | 29,40 | 28,70 | 29,00 | -1,36% | - |
| 15.12.2025 | 29,40 | 30,00 | 28,90 | 29,40 | -1,34% | 440,00 |
| 12.12.2025 | 30,70 | 31,10 | 29,30 | 29,80 | -3,25% | - |
| 11.12.2025 | 30,50 | 31,10 | 30,10 | 30,80 | -0,65% | 47,00 |
| 10.12.2025 | 29,40 | 31,00 | 29,20 | 31,00 | 4,73% | - |
| 09.12.2025 | 29,00 | 30,30 | 28,90 | 29,60 | 1,37% | 418,00 |
| 08.12.2025 | 28,80 | 29,30 | 28,70 | 29,20 | 0,69% | - |
| 05.12.2025 | 28,20 | 29,50 | 28,20 | 29,00 | 1,40% | - |