35,710€
-1,76%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,12 | 36,43 | 35,54 | 35,69 | -1,82% | - |
| 11.11.2026 | 36,48 | 37,07 | 36,19 | 36,35 | 0,36% | - |
| 10.11.2026 | 35,85 | 36,35 | 35,42 | 36,22 | -0,19% | - |
| 09.11.2026 | 35,32 | 36,39 | 35,11 | 36,29 | 2,75% | - |
| 06.11.2026 | 34,49 | 35,55 | 34,29 | 35,32 | 3,40% | - |
| 05.11.2026 | 36,49 | 36,77 | 33,92 | 34,16 | -6,95% | - |
| 04.11.2026 | 36,92 | 37,67 | 35,54 | 36,71 | -1,66% | - |
| 03.11.2026 | 36,68 | 37,88 | 36,64 | 37,33 | 1,08% | - |
| 02.11.2026 | 36,24 | 37,81 | 36,05 | 36,93 | 2,33% | - |
| 30.10.2026 | 36,47 | 36,86 | 35,49 | 36,09 | -1,55% | 58,00 |
| 29.10.2026 | 36,56 | 37,53 | 36,33 | 36,66 | 0,25% | 14,00 |
| 28.10.2026 | 37,95 | 38,13 | 36,21 | 36,57 | -1,93% | - |
| 27.10.2026 | 36,39 | 38,62 | 36,37 | 37,29 | 2,42% | 1.110,00 |
| 26.10.2026 | 36,17 | 36,81 | 36,06 | 36,41 | 0,69% | - |
| 23.10.2026 | 36,24 | 36,55 | 35,46 | 36,16 | -0,33% | - |
| 22.10.2026 | 37,19 | 37,24 | 35,87 | 36,28 | -3,66% | - |
| 21.10.2026 | 37,54 | 38,20 | 37,43 | 37,66 | 0,24% | - |
| 20.10.2026 | 36,35 | 37,57 | 35,73 | 37,57 | 3,10% | - |
| 19.10.2026 | 36,56 | 36,77 | 36,09 | 36,44 | 1,00% | - |
| 16.10.2026 | 36,83 | 36,99 | 35,73 | 36,08 | -2,01% | - |
| 15.10.2026 | 36,47 | 36,89 | 36,42 | 36,82 | -0,14% | - |
| 14.10.2026 | 37,96 | 38,16 | 36,47 | 36,87 | -2,87% | - |
| 13.10.2026 | 37,61 | 38,14 | 37,16 | 37,96 | 0,58% | - |
| 12.10.2026 | 37,89 | 38,01 | 37,55 | 37,74 | -0,08% | - |
| 09.10.2026 | 37,74 | 38,22 | 37,08 | 37,77 | 0,27% | - |
| 08.10.2026 | 37,76 | 38,16 | 37,16 | 37,67 | -0,45% | 58,00 |
| 07.10.2026 | 39,14 | 39,28 | 36,96 | 37,84 | -3,07% | - |
| 06.10.2026 | 38,57 | 39,24 | 38,20 | 39,04 | 1,46% | - |
| 05.10.2026 | 38,83 | 39,26 | 38,25 | 38,48 | -0,52% | 200,00 |
| 02.10.2026 | 37,77 | 38,95 | 37,71 | 38,68 | 2,65% | - |
| 01.10.2026 | 37,10 | 37,73 | 36,42 | 37,68 | 2,39% | - |
| 30.09.2026 | 36,99 | 37,11 | 36,51 | 36,80 | -0,59% | - |
| 29.09.2026 | 36,62 | 37,20 | 36,54 | 37,02 | 0,93% | 15,00 |
| 28.09.2026 | 36,93 | 37,10 | 36,29 | 36,68 | -1,00% | - |
| 25.09.2026 | 36,15 | 37,35 | 36,09 | 37,05 | 2,83% | - |
| 24.09.2026 | 36,21 | 36,55 | 35,81 | 36,03 | -1,19% | - |
| 23.09.2026 | 36,92 | 37,01 | 36,19 | 36,47 | -0,94% | - |
| 22.09.2026 | 36,52 | 37,06 | 36,43 | 36,81 | 0,96% | - |
| 21.09.2026 | 36,83 | 36,95 | 36,21 | 36,46 | -0,52% | - |
| 18.09.2026 | 36,94 | 37,04 | 36,31 | 36,65 | -0,33% | - |
| 17.09.2026 | 36,85 | 37,46 | 36,75 | 36,77 | 0,57% | - |
| 16.09.2026 | 36,16 | 36,77 | 35,93 | 36,56 | 1,19% | - |
| 15.09.2026 | 35,76 | 37,31 | 35,51 | 36,13 | 0,75% | - |
| 14.09.2026 | 37,46 | 37,62 | 35,79 | 35,86 | -4,75% | 15,00 |
| 11.09.2026 | 36,55 | 37,68 | 36,55 | 37,65 | 3,49% | - |
| 10.09.2026 | 36,23 | 36,41 | 35,49 | 36,38 | 0,64% | - |
| 09.09.2026 | 36,68 | 36,70 | 35,91 | 36,15 | -1,31% | - |
| 08.09.2026 | 36,92 | 38,25 | 36,54 | 36,63 | -0,87% | 10.200,00 |
| 07.09.2026 | 37,04 | 37,12 | 36,90 | 36,95 | -0,24% | - |
| 04.09.2026 | 36,18 | 37,14 | 35,74 | 37,04 | 2,58% | - |
| 03.09.2026 | 36,22 | 36,68 | 35,56 | 36,11 | -0,33% | - |
| 02.09.2026 | 35,33 | 36,37 | 35,04 | 36,23 | 2,37% | - |
| 01.09.2026 | 35,42 | 35,44 | 34,75 | 35,39 | 0,03% | - |
| 31.08.2026 | 35,29 | 35,47 | 34,97 | 35,38 | -0,59% | 14,00 |
| 28.08.2026 | 36,43 | 36,96 | 35,40 | 35,59 | -2,25% | - |
| 27.08.2026 | 36,65 | 37,02 | 36,16 | 36,41 | -0,63% | - |
| 26.08.2026 | 36,11 | 36,93 | 35,77 | 36,64 | 1,38% | - |
| 25.08.2026 | 36,12 | 36,46 | 35,75 | 36,14 | 0,36% | - |
| 24.08.2026 | 36,57 | 36,68 | 35,65 | 36,01 | -1,83% | - |
| 21.08.2026 | 35,91 | 36,76 | 35,91 | 36,68 | 2,06% | - |
| 20.08.2026 | 36,11 | 36,55 | 35,80 | 35,94 | -1,86% | - |
| 19.08.2026 | 37,07 | 37,31 | 36,28 | 36,62 | -0,14% | - |
| 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 |