31,020$
1,04%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 30,32 | 31,04 | 29,87 | 31,02 | 1,04% | 1.057.221,00 |
| 06.11.2025 | 31,92 | 32,20 | 30,51 | 30,70 | -3,15% | 1.093.133,00 |
| 05.11.2025 | 31,05 | 32,30 | 30,85 | 31,70 | 2,76% | 1.197.609,00 |
| 04.11.2025 | 31,29 | 31,46 | 30,75 | 30,85 | -3,08% | 1.156.970,00 |
| 03.11.2025 | 31,64 | 32,27 | 31,40 | 31,83 | 0,00% | 951.586,00 |
| 31.10.2025 | 32,39 | 32,40 | 31,33 | 31,83 | -1,94% | 1.724.268,00 |
| 30.10.2025 | 32,64 | 33,40 | 32,29 | 32,46 | -0,55% | 1.753.164,00 |
| 29.10.2025 | 32,25 | 33,90 | 32,07 | 32,64 | 5,80% | 2.941.204,00 |
| 28.10.2025 | 31,88 | 31,88 | 30,52 | 30,85 | -2,37% | 3.061.806,00 |
| 27.10.2025 | 32,30 | 32,30 | 31,46 | 31,60 | -0,88% | 1.142.113,00 |
| 24.10.2025 | 32,74 | 32,80 | 31,82 | 31,88 | -1,15% | 1.325.625,00 |
| 23.10.2025 | 31,93 | 32,30 | 31,45 | 32,25 | 2,06% | 1.343.420,00 |
| 22.10.2025 | 32,49 | 32,58 | 31,32 | 31,60 | -2,56% | 1.052.048,00 |
| 21.10.2025 | 31,80 | 32,57 | 31,59 | 32,43 | 2,08% | 982.320,00 |
| 20.10.2025 | 31,63 | 31,99 | 31,44 | 31,77 | 1,66% | 776.662,00 |
| 17.10.2025 | 31,36 | 31,85 | 31,00 | 31,25 | -1,79% | 908.764,00 |
| 16.10.2025 | 32,20 | 32,34 | 31,22 | 31,82 | -0,38% | 1.139.186,00 |
| 15.10.2025 | 31,68 | 32,14 | 31,30 | 31,94 | 2,70% | 1.226.881,00 |
| 14.10.2025 | 29,74 | 31,38 | 29,52 | 31,10 | 1,90% | 904.818,00 |
| 13.10.2025 | 29,80 | 30,92 | 29,71 | 30,52 | 5,13% | 1.602.833,00 |
| 10.10.2025 | 31,52 | 31,59 | 29,03 | 29,03 | -7,78% | 2.530.967,00 |
| 09.10.2025 | 31,66 | 31,76 | 30,85 | 31,48 | -0,25% | 1.325.740,00 |
| 08.10.2025 | 31,04 | 31,77 | 30,70 | 31,56 | 3,37% | 1.591.694,00 |
| 07.10.2025 | 31,12 | 31,30 | 30,22 | 30,53 | -1,67% | 1.705.521,00 |
| 06.10.2025 | 31,48 | 31,61 | 30,95 | 31,05 | 1,27% | 1.037.937,00 |
| 02.10.2025 | 30,64 | 31,14 | 30,00 | 30,66 | 0,20% | 1.430.123,00 |
| 01.10.2025 | 30,43 | 30,83 | 30,22 | 30,60 | 0,16% | 1.389.062,00 |
| 30.09.2025 | 30,34 | 30,59 | 29,81 | 30,55 | 0,49% | 1.712.608,00 |
| 29.09.2025 | 30,66 | 30,91 | 30,19 | 30,40 | 0,66% | 1.385.580,00 |
| 26.09.2025 | 29,85 | 30,23 | 29,71 | 30,20 | 1,58% | 1.316.210,00 |
| 25.09.2025 | 30,24 | 30,24 | 29,46 | 29,73 | -2,33% | 1.486.638,00 |
| 24.09.2025 | 30,73 | 30,86 | 30,25 | 30,44 | -0,85% | 783.814,00 |
| 23.09.2025 | 31,54 | 31,88 | 30,49 | 30,70 | -1,92% | 1.426.893,00 |
| 22.09.2025 | 31,01 | 31,42 | 30,73 | 31,30 | 0,10% | 1.248.017,00 |
| 19.09.2025 | 31,74 | 31,75 | 30,97 | 31,27 | -1,79% | 2.804.290,00 |
| 18.09.2025 | 31,20 | 32,09 | 31,19 | 31,84 | 2,38% | 1.134.466,00 |
| 17.09.2025 | 31,65 | 32,44 | 30,69 | 31,10 | -1,77% | 1.456.923,00 |
| 16.09.2025 | 31,83 | 31,99 | 31,26 | 31,66 | -0,66% | 1.171.272,00 |
| 15.09.2025 | 31,58 | 31,95 | 31,28 | 31,87 | 1,95% | 926.262,00 |
| 12.09.2025 | 32,05 | 32,09 | 31,12 | 31,26 | -2,89% | 1.358.123,00 |
| 11.09.2025 | 31,26 | 32,31 | 31,26 | 32,19 | 2,22% | 1.365.711,00 |
| 10.09.2025 | 31,75 | 32,12 | 31,39 | 31,49 | -0,63% | 1.290.842,00 |
| 09.09.2025 | 31,93 | 32,00 | 31,30 | 31,69 | -1,00% | 1.203.452,00 |
| 08.09.2025 | 32,07 | 32,15 | 31,45 | 32,01 | -0,06% | 1.915.316,00 |
| 05.09.2025 | 32,41 | 32,89 | 31,49 | 32,03 | -0,65% | 1.407.856,00 |
| 04.09.2025 | 31,56 | 32,28 | 31,47 | 32,24 | 1,32% | 1.020.468,00 |
| 03.09.2025 | 31,97 | 32,19 | 31,43 | 31,82 | -0,53% | 1.044.453,00 |
| 02.09.2025 | 32,13 | 32,13 | 31,57 | 31,99 | -1,69% | 937.789,00 |
| 29.08.2025 | 33,29 | 33,42 | 32,45 | 32,54 | -2,55% | 1.218.431,00 |
| 28.08.2025 | 33,59 | 33,84 | 33,10 | 33,39 | -0,39% | 910.686,00 |
| 27.08.2025 | 32,63 | 33,64 | 32,63 | 33,52 | 1,30% | 1.645.091,00 |
| 26.08.2025 | 33,06 | 33,37 | 32,99 | 33,09 | 0,03% | 1.297.000,00 |
| 25.08.2025 | 33,27 | 33,57 | 33,07 | 33,08 | -1,05% | 1.169.845,00 |
| 22.08.2025 | 31,74 | 33,59 | 31,42 | 33,43 | 7,18% | 1.789.279,00 |
| 21.08.2025 | 31,55 | 31,65 | 31,11 | 31,19 | -1,52% | 1.219.236,00 |
| 20.08.2025 | 31,89 | 32,02 | 31,33 | 31,67 | -1,55% | 958.504,00 |
| 19.08.2025 | 32,53 | 32,73 | 32,01 | 32,17 | -0,59% | 1.066.844,00 |
| 18.08.2025 | 32,02 | 32,39 | 31,70 | 32,36 | 1,67% | 1.098.186,00 |
| 15.08.2025 | 32,80 | 32,80 | 31,80 | 31,83 | -1,97% | 1.097.898,00 |
| 14.08.2025 | 32,52 | 32,56 | 31,93 | 32,47 | -2,02% | 1.294.989,00 |
| 13.08.2025 | 31,79 | 33,16 | 31,36 | 33,14 | 6,18% | 2.362.887,00 |
| 12.08.2025 | 29,79 | 31,23 | 29,53 | 31,21 | 5,98% | 1.378.706,00 |
| 11.08.2025 | 29,69 | 29,77 | 29,17 | 29,45 | 0,00% | 1.350.802,00 |
| 08.08.2025 | 29,50 | 29,67 | 29,18 | 29,45 | 0,27% | 1.141.977,00 |
| 07.08.2025 | 29,70 | 29,86 | 29,09 | 29,37 | -0,03% | 1.423.285,00 |
| 06.08.2025 | 29,83 | 29,86 | 29,28 | 29,38 | -1,54% | 1.583.582,00 |
| 05.08.2025 | 30,43 | 30,58 | 29,74 | 29,84 | -1,03% | 1.945.282,00 |
| 04.08.2025 | 30,15 | 30,17 | 29,79 | 30,15 | 0,74% | 1.993.285,00 |
| 01.08.2025 | 30,17 | 30,40 | 29,31 | 29,93 | -2,70% | 2.356.216,00 |
| 31.07.2025 | 31,53 | 31,74 | 30,37 | 30,76 | -1,85% | 2.638.283,00 |
| 30.07.2025 | 31,16 | 32,21 | 30,48 | 31,34 | -3,57% | 4.034.333,00 |
| 29.07.2025 | 32,50 | 32,99 | 31,94 | 32,50 | -1,31% | 2.383.075,00 |
| 28.07.2025 | 32,90 | 32,96 | 32,54 | 32,93 | 0,55% | 1.737.057,00 |
| 25.07.2025 | 32,92 | 32,92 | 32,16 | 32,75 | 0,80% | 1.354.095,00 |
| 24.07.2025 | 32,69 | 32,82 | 32,29 | 32,49 | -1,58% | 1.858.266,00 |
| 23.07.2025 | 32,34 | 33,21 | 32,34 | 33,01 | 2,96% | 1.764.290,00 |
| 22.07.2025 | 31,10 | 32,25 | 31,10 | 32,06 | 2,17% | 1.715.422,00 |
| 21.07.2025 | 31,69 | 31,96 | 31,20 | 31,38 | -0,48% | 1.276.498,00 |
| 18.07.2025 | 31,76 | 31,77 | 31,28 | 31,53 | 0,06% | 1.192.052,00 |
| 17.07.2025 | 31,25 | 31,80 | 31,16 | 31,51 | 1,35% | 1.000.133,00 |
| 16.07.2025 | 31,25 | 31,27 | 30,41 | 31,09 | 0,06% | 1.870.028,00 |
| 15.07.2025 | 31,90 | 32,01 | 31,04 | 31,07 | -1,77% | 1.915.696,00 |
| 14.07.2025 | 31,96 | 32,13 | 31,22 | 31,63 | -1,19% | 1.348.127,00 |
| 11.07.2025 | 32,01 | 32,23 | 31,58 | 32,01 | -0,99% | 1.837.152,00 |
| 10.07.2025 | 32,47 | 32,86 | 32,01 | 32,33 | 0,62% | 1.025.977,00 |
| 09.07.2025 | 32,35 | 32,53 | 31,84 | 32,13 | 0,19% | 1.320.502,00 |
| 08.07.2025 | 31,92 | 32,42 | 31,63 | 32,07 | 1,62% | 1.119.144,00 |
| 07.07.2025 | 31,84 | 32,35 | 31,33 | 31,56 | -2,05% | 1.584.341,00 |
| 03.07.2025 | 32,22 | 32,34 | 32,06 | 32,22 | 0,50% | 914.125,00 |
| 02.07.2025 | 31,12 | 32,27 | 31,12 | 32,06 | 3,15% | 2.379.331,00 |
| 01.07.2025 | 29,90 | 31,70 | 29,69 | 31,08 | 3,22% | 2.189.621,00 |
| 30.06.2025 | 29,88 | 30,39 | 29,73 | 30,11 | 0,50% | 1.334.214,00 |
| 27.06.2025 | 30,14 | 30,45 | 29,50 | 29,96 | -0,17% | 2.269.941,00 |
| 26.06.2025 | 29,40 | 30,24 | 29,39 | 30,01 | 2,91% | 1.841.627,00 |
| 25.06.2025 | 29,31 | 29,39 | 28,97 | 29,16 | 0,48% | 1.136.352,00 |
| 24.06.2025 | 28,96 | 29,24 | 28,82 | 29,02 | 1,40% | 1.468.693,00 |
| 23.06.2025 | 28,15 | 28,74 | 27,85 | 28,62 | 1,24% | 1.243.903,00 |
| 20.06.2025 | 28,74 | 28,83 | 28,06 | 28,27 | -0,14% | 2.570.058,00 |
| 18.06.2025 | 27,74 | 28,60 | 27,66 | 28,31 | 1,80% | 1.260.569,00 |
| 17.06.2025 | 28,25 | 28,34 | 27,68 | 27,81 | -2,59% | 1.442.335,00 |