31,830$
-1,97%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 27,94 | 28,62 | 27,76 | 28,55 | 3,86% | 1.098.440,00 |
| 13.06.2025 | 28,17 | 28,43 | 26,95 | 27,49 | -4,42% | 1.885.982,00 |
| 12.06.2025 | 28,41 | 28,79 | 28,16 | 28,76 | 0,24% | 1.215.126,00 |
| 11.06.2025 | 28,61 | 28,82 | 28,32 | 28,69 | 1,27% | 1.901.464,00 |
| 10.06.2025 | 27,97 | 28,58 | 27,70 | 28,33 | 2,02% | 2.106.194,00 |
| 09.06.2025 | 27,26 | 28,22 | 27,26 | 27,77 | 2,74% | 1.405.122,00 |
| 06.06.2025 | 27,23 | 27,32 | 26,86 | 27,03 | 1,96% | 1.093.568,00 |
| 05.06.2025 | 26,69 | 26,94 | 26,32 | 26,51 | -0,34% | 956.730,00 |
| 04.06.2025 | 26,63 | 26,81 | 26,46 | 26,60 | 0,23% | 825.966,00 |
| 03.06.2025 | 25,79 | 26,70 | 25,63 | 26,54 | 3,27% | 1.022.379,00 |
| 02.06.2025 | 26,03 | 26,05 | 25,45 | 25,70 | -1,38% | 994.228,00 |
| 30.05.2025 | 26,71 | 26,72 | 25,90 | 26,06 | -2,98% | 1.552.497,00 |
| 29.05.2025 | 27,20 | 27,40 | 26,56 | 26,86 | 2,05% | 1.725.830,00 |
| 28.05.2025 | 26,36 | 26,60 | 26,23 | 26,32 | 0,46% | 2.143.946,00 |
| 27.05.2025 | 25,81 | 26,38 | 25,45 | 26,20 | 4,01% | 1.627.127,00 |
| 23.05.2025 | 24,69 | 25,46 | 24,69 | 25,19 | -1,33% | 1.908.088,00 |
| 22.05.2025 | 25,46 | 25,77 | 25,21 | 25,53 | -0,16% | 1.325.176,00 |
| 21.05.2025 | 26,59 | 26,62 | 25,53 | 25,57 | -4,84% | 1.613.278,00 |
| 20.05.2025 | 26,66 | 27,02 | 26,57 | 26,87 | 0,83% | 1.225.302,00 |
| 19.05.2025 | 26,51 | 27,08 | 26,51 | 26,65 | -1,91% | 1.174.083,00 |
| 16.05.2025 | 27,27 | 27,27 | 26,79 | 27,17 | -0,55% | 2.200.343,00 |
| 15.05.2025 | 27,86 | 27,86 | 27,12 | 27,32 | -1,69% | 1.745.400,00 |
| 14.05.2025 | 28,06 | 28,19 | 27,60 | 27,79 | -1,56% | 1.435.168,00 |
| 13.05.2025 | 27,67 | 28,75 | 27,50 | 28,23 | 2,02% | 1.978.983,00 |
| 12.05.2025 | 26,93 | 28,15 | 26,61 | 27,67 | 8,30% | 2.821.371,00 |
| 09.05.2025 | 24,54 | 26,14 | 24,04 | 25,55 | 13,76% | 2.980.938,00 |
| 08.05.2025 | 22,13 | 22,64 | 21,91 | 22,46 | 3,55% | 3.390.381,00 |
| 07.05.2025 | 21,81 | 21,91 | 21,39 | 21,69 | 0,28% | 1.552.929,00 |
| 06.05.2025 | 21,75 | 22,11 | 21,54 | 21,63 | -1,59% | 1.263.553,00 |
| 05.05.2025 | 21,83 | 22,31 | 21,62 | 21,98 | -0,41% | 1.547.059,00 |
| 02.05.2025 | 21,87 | 22,32 | 21,69 | 22,07 | 3,28% | 1.114.315,00 |
| 01.05.2025 | 21,49 | 22,12 | 21,29 | 21,37 | -0,14% | 1.443.225,00 |
| 30.04.2025 | 20,97 | 21,46 | 20,57 | 21,40 | 0,14% | 1.676.689,00 |
| 29.04.2025 | 21,25 | 21,57 | 21,11 | 21,37 | 0,00% | 1.083.542,00 |
| 28.04.2025 | 21,31 | 21,84 | 21,02 | 21,37 | 0,38% | 1.161.795,00 |
| 25.04.2025 | 21,32 | 21,51 | 21,08 | 21,29 | -1,62% | 1.279.867,00 |
| 24.04.2025 | 20,27 | 21,64 | 20,27 | 21,64 | 7,55% | 1.820.896,00 |
| 23.04.2025 | 20,49 | 21,25 | 20,04 | 20,12 | 2,76% | 1.319.646,00 |
| 22.04.2025 | 19,34 | 19,62 | 19,08 | 19,58 | 3,76% | 2.130.812,00 |
| 21.04.2025 | 19,10 | 19,27 | 18,57 | 18,87 | -3,08% | 1.598.426,00 |
| 17.04.2025 | 19,10 | 19,56 | 18,98 | 19,47 | 1,56% | 1.564.934,00 |
| 16.04.2025 | 19,66 | 19,93 | 18,87 | 19,17 | -2,94% | 1.394.764,00 |
| 15.04.2025 | 19,84 | 20,06 | 19,45 | 19,75 | -1,20% | 1.679.505,00 |
| 14.04.2025 | 20,04 | 20,25 | 19,10 | 19,99 | 2,15% | 2.301.580,00 |
| 11.04.2025 | 19,43 | 19,68 | 18,73 | 19,57 | 0,67% | 1.946.030,00 |
| 10.04.2025 | 20,48 | 20,48 | 18,82 | 19,44 | -6,90% | 2.906.097,00 |
| 09.04.2025 | 17,34 | 21,29 | 17,32 | 20,88 | 18,03% | 5.230.549,00 |
| 08.04.2025 | 19,79 | 19,79 | 17,41 | 17,69 | -6,40% | 3.098.819,00 |
| 07.04.2025 | 17,70 | 20,17 | 17,61 | 18,90 | 0,96% | 3.826.796,00 |
| 04.04.2025 | 19,53 | 19,53 | 17,51 | 18,72 | -7,56% | 4.752.700,00 |
| 03.04.2025 | 23,38 | 23,41 | 20,09 | 20,25 | -17,72% | 5.011.851,00 |
| 02.04.2025 | 24,03 | 24,92 | 23,88 | 24,61 | 1,57% | 1.545.632,00 |
| 01.04.2025 | 24,21 | 24,42 | 23,68 | 24,23 | -0,16% | 1.724.850,00 |
| 31.03.2025 | 24,40 | 24,53 | 23,69 | 24,27 | -1,94% | 2.481.895,00 |
| 28.03.2025 | 25,89 | 26,00 | 24,42 | 24,75 | -5,25% | 2.867.949,00 |
| 27.03.2025 | 27,36 | 27,36 | 25,38 | 26,12 | -4,88% | 2.559.492,00 |
| 26.03.2025 | 27,69 | 28,15 | 27,21 | 27,46 | -1,40% | 1.026.782,00 |
| 25.03.2025 | 28,27 | 28,27 | 27,58 | 27,85 | 0,22% | 994.086,00 |