36,110$
-2,98%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 37,62 | 37,95 | 35,65 | 36,11 | -2,98% | 2.093.989,00 |
| 11.02.2026 | 36,43 | 37,41 | 36,14 | 37,22 | 2,53% | 2.941.562,00 |
| 10.02.2026 | 36,20 | 36,54 | 35,68 | 36,30 | 0,28% | 4.542.101,00 |
| 09.02.2026 | 36,37 | 36,41 | 35,86 | 36,20 | 0,58% | 2.347.177,00 |
| 06.02.2026 | 36,00 | 36,50 | 35,86 | 35,99 | 1,47% | 5.335.961,00 |
| 05.02.2026 | 35,50 | 35,90 | 34,89 | 35,47 | -1,75% | 1.682.865,00 |
| 04.02.2026 | 35,78 | 36,79 | 35,22 | 36,10 | 2,09% | 3.791.106,00 |
| 03.02.2026 | 35,93 | 36,25 | 34,69 | 35,36 | -0,62% | 1.616.793,00 |
| 02.02.2026 | 34,42 | 35,95 | 34,34 | 35,58 | 2,86% | 1.494.510,00 |
| 30.01.2026 | 34,62 | 35,00 | 34,11 | 34,59 | -0,95% | 1.678.079,00 |
| 29.01.2026 | 34,52 | 34,98 | 33,66 | 34,92 | 1,60% | 1.565.963,00 |
| 28.01.2026 | 35,42 | 35,62 | 34,25 | 34,37 | -2,47% | 1.710.233,00 |
| 27.01.2026 | 35,19 | 35,25 | 34,61 | 35,24 | 0,97% | 994.673,00 |
| 26.01.2026 | 34,58 | 34,93 | 34,40 | 34,90 | -1,50% | 812.373,00 |
| 22.01.2026 | 36,00 | 36,14 | 35,22 | 35,43 | -0,03% | 1.153.570,00 |
| 21.01.2026 | 34,38 | 35,81 | 34,38 | 35,44 | 3,90% | 1.300.928,00 |
| 20.01.2026 | 34,27 | 34,64 | 33,79 | 34,11 | -2,71% | 1.199.866,00 |
| 16.01.2026 | 35,35 | 35,53 | 34,86 | 35,06 | -0,45% | 1.021.398,00 |
| 15.01.2026 | 35,68 | 36,04 | 35,18 | 35,22 | 0,51% | 1.288.153,00 |
| 14.01.2026 | 35,29 | 35,73 | 34,73 | 35,04 | -0,57% | 1.032.915,00 |
| 13.01.2026 | 35,00 | 35,47 | 34,81 | 35,24 | 1,35% | 938.707,00 |
| 12.01.2026 | 34,86 | 35,55 | 34,43 | 34,77 | -2,66% | 1.676.269,00 |
| 09.01.2026 | 35,45 | 35,79 | 34,67 | 35,72 | 1,30% | 881.355,00 |
| 08.01.2026 | 34,01 | 35,49 | 33,95 | 35,26 | 2,71% | 1.391.141,00 |
| 07.01.2026 | 35,85 | 35,85 | 34,21 | 34,33 | -4,56% | 1.279.750,00 |
| 06.01.2026 | 35,45 | 36,01 | 34,93 | 35,97 | 2,16% | 2.032.036,00 |
| 05.01.2026 | 35,20 | 36,14 | 35,10 | 35,21 | 0,92% | 1.716.178,00 |
| 02.01.2026 | 33,56 | 34,98 | 33,13 | 34,89 | 4,81% | 2.014.415,00 |
| 31.12.2025 | 33,01 | 33,37 | 32,50 | 33,29 | 0,79% | 2.454.418,00 |
| 30.12.2025 | 33,27 | 33,30 | 32,97 | 33,03 | -0,48% | 669.860,00 |
| 29.12.2025 | 33,36 | 33,55 | 33,13 | 33,19 | -1,16% | 721.890,00 |
| 26.12.2025 | 33,69 | 33,75 | 33,25 | 33,58 | -0,18% | 594.722,00 |
| 24.12.2025 | 33,96 | 33,98 | 33,58 | 33,64 | -0,06% | 426.411,00 |
| 23.12.2025 | 33,61 | 33,95 | 33,58 | 33,66 | -1,00% | 805.957,00 |
| 22.12.2025 | 34,36 | 34,48 | 33,80 | 34,00 | 0,32% | 853.236,00 |
| 19.12.2025 | 33,28 | 34,01 | 33,10 | 33,89 | 2,02% | 2.288.200,00 |
| 18.12.2025 | 33,38 | 34,00 | 33,10 | 33,22 | 0,42% | 1.287.160,00 |
| 17.12.2025 | 34,01 | 34,17 | 32,83 | 33,08 | -2,42% | 1.644.958,00 |
| 16.12.2025 | 34,38 | 34,66 | 33,71 | 33,90 | -1,60% | 1.226.911,00 |
| 15.12.2025 | 35,19 | 35,31 | 34,10 | 34,45 | -0,95% | 1.084.239,00 |
| 12.12.2025 | 35,96 | 36,19 | 34,51 | 34,78 | -3,39% | 1.600.910,00 |
| 11.12.2025 | 36,03 | 36,25 | 35,36 | 36,00 | -0,39% | 2.420.144,00 |
| 10.12.2025 | 34,60 | 36,19 | 34,41 | 36,14 | 5,06% | 1.964.483,00 |
| 09.12.2025 | 33,64 | 35,20 | 33,51 | 34,40 | 1,90% | 2.445.270,00 |
| 08.12.2025 | 33,70 | 34,03 | 33,48 | 33,76 | 0,63% | 1.302.130,00 |
| 05.12.2025 | 33,19 | 34,29 | 33,19 | 33,55 | 1,12% | 1.293.123,00 |
| 04.12.2025 | 32,70 | 33,42 | 32,57 | 33,18 | 0,88% | 1.175.270,00 |
| 03.12.2025 | 32,29 | 32,91 | 32,04 | 32,89 | 2,17% | 1.238.892,00 |
| 02.12.2025 | 32,34 | 32,76 | 31,96 | 32,19 | -0,80% | 1.322.858,00 |
| 01.12.2025 | 31,85 | 32,75 | 31,64 | 32,45 | 1,18% | 1.263.952,00 |
| 28.11.2025 | 31,80 | 32,35 | 31,80 | 32,07 | 1,07% | 586.807,00 |
| 26.11.2025 | 31,61 | 32,37 | 31,61 | 31,73 | 0,35% | 1.476.126,00 |
| 25.11.2025 | 31,03 | 31,89 | 31,02 | 31,62 | 2,20% | 1.224.646,00 |
| 24.11.2025 | 30,48 | 31,23 | 29,95 | 30,94 | 8,45% | 1.674.850,00 |
| 20.11.2025 | 29,39 | 29,76 | 28,35 | 28,53 | -1,04% | 1.716.033,00 |
| 19.11.2025 | 28,85 | 29,21 | 28,66 | 28,83 | -0,03% | 1.533.682,00 |
| 18.11.2025 | 28,26 | 29,11 | 28,16 | 28,84 | 0,10% | 1.466.951,00 |
| 17.11.2025 | 29,88 | 30,07 | 28,79 | 28,81 | -5,51% | 1.250.886,00 |
| 13.11.2025 | 31,51 | 31,96 | 30,23 | 30,49 | -3,94% | 1.285.481,00 |
| 12.11.2025 | 31,45 | 32,05 | 31,45 | 31,74 | 0,99% | 1.529.453,00 |
| 11.11.2025 | 31,24 | 31,45 | 30,71 | 31,43 | 0,54% | 1.148.380,00 |
| 10.11.2025 | 31,58 | 31,68 | 30,63 | 31,26 | 0,77% | 821.969,00 |
| 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 |