48,590$
2,38%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,00 | 48,89 | 47,33 | 48,59 | 2,38% | 1.620.545,00 |
| 21.05.2026 | 47,02 | 48,00 | 46,71 | 47,46 | -0,59% | 2.113.660,00 |
| 20.05.2026 | 47,06 | 47,83 | 46,27 | 47,74 | 2,87% | 1.443.909,00 |
| 19.05.2026 | 47,18 | 47,18 | 45,37 | 46,41 | -2,95% | 2.214.788,00 |
| 18.05.2026 | 48,45 | 49,15 | 47,62 | 47,82 | -1,40% | 2.962.387,00 |
| 15.05.2026 | 47,98 | 48,93 | 46,60 | 48,50 | -0,88% | 3.063.771,00 |
| 14.05.2026 | 48,58 | 49,16 | 47,46 | 48,93 | 1,54% | 3.642.524,00 |
| 13.05.2026 | 46,60 | 49,36 | 45,95 | 48,19 | 8,27% | 4.212.537,00 |
| 12.05.2026 | 44,98 | 44,98 | 43,33 | 44,51 | -1,72% | 1.759.421,00 |
| 11.05.2026 | 45,05 | 45,63 | 45,05 | 45,29 | 0,80% | 1.313.049,00 |
| 08.05.2026 | 44,92 | 45,13 | 44,37 | 44,93 | 1,33% | 1.316.305,00 |
| 07.05.2026 | 45,88 | 45,96 | 44,16 | 44,34 | -3,08% | 2.071.745,00 |
| 06.05.2026 | 44,04 | 45,84 | 44,00 | 45,75 | 6,84% | 3.530.796,00 |
| 05.05.2026 | 41,56 | 42,90 | 41,31 | 42,82 | 4,11% | 1.487.290,00 |
| 04.05.2026 | 42,20 | 42,37 | 40,63 | 41,13 | -2,51% | 1.651.254,00 |
| 01.05.2026 | 41,72 | 42,23 | 41,03 | 42,19 | 1,32% | 2.021.786,00 |
| 30.04.2026 | 40,33 | 41,76 | 39,64 | 41,64 | 5,23% | 2.640.810,00 |
| 29.04.2026 | 42,20 | 42,55 | 38,38 | 39,57 | -4,72% | 5.319.605,00 |
| 28.04.2026 | 41,89 | 42,26 | 41,04 | 41,53 | -1,70% | 2.124.198,00 |
| 27.04.2026 | 41,91 | 42,45 | 41,00 | 42,25 | 1,34% | 2.390.695,00 |
| 24.04.2026 | 42,07 | 42,19 | 41,45 | 41,69 | -0,41% | 1.300.896,00 |
| 23.04.2026 | 40,89 | 42,37 | 40,69 | 41,86 | 2,35% | 2.121.374,00 |
| 22.04.2026 | 41,45 | 41,51 | 39,99 | 40,90 | -0,20% | 2.425.905,00 |
| 21.04.2026 | 40,84 | 41,67 | 40,72 | 40,98 | 0,52% | 2.382.976,00 |
| 20.04.2026 | 40,60 | 41,20 | 40,50 | 40,77 | 0,25% | 3.010.893,00 |
| 17.04.2026 | 39,17 | 41,07 | 39,17 | 40,67 | 5,20% | 2.127.225,00 |
| 16.04.2026 | 38,66 | 39,17 | 38,19 | 38,66 | -0,21% | 2.316.400,00 |
| 15.04.2026 | 39,55 | 39,91 | 38,25 | 38,74 | -1,53% | 1.908.519,00 |
| 14.04.2026 | 39,28 | 39,45 | 38,76 | 39,34 | 0,90% | 1.451.179,00 |
| 13.04.2026 | 38,74 | 39,07 | 37,86 | 38,99 | 0,10% | 1.578.617,00 |
| 10.04.2026 | 39,15 | 39,44 | 38,55 | 38,95 | 0,67% | 1.160.585,00 |
| 09.04.2026 | 37,30 | 39,07 | 37,23 | 38,69 | 3,50% | 1.792.578,00 |
| 08.04.2026 | 36,98 | 37,79 | 36,45 | 37,38 | 6,83% | 1.583.939,00 |
| 07.04.2026 | 34,55 | 35,11 | 34,35 | 34,99 | 0,46% | 1.208.413,00 |
| 06.04.2026 | 34,53 | 35,09 | 34,38 | 34,83 | 0,64% | 670.023,00 |
| 02.04.2026 | 34,27 | 35,34 | 33,59 | 34,61 | -1,62% | 1.372.736,00 |
| 01.04.2026 | 35,62 | 36,20 | 34,90 | 35,18 | -0,11% | 1.736.566,00 |
| 31.03.2026 | 34,07 | 35,49 | 33,84 | 35,22 | 5,48% | 1.311.108,00 |
| 30.03.2026 | 35,22 | 35,29 | 33,28 | 33,39 | -4,02% | 1.444.859,00 |
| 27.03.2026 | 34,95 | 35,42 | 34,67 | 34,79 | -2,08% | 1.423.054,00 |
| 26.03.2026 | 35,90 | 36,52 | 35,35 | 35,53 | -2,39% | 1.339.749,00 |
| 25.03.2026 | 37,00 | 37,19 | 36,03 | 36,40 | 0,22% | 1.415.891,00 |
| 24.03.2026 | 34,22 | 36,74 | 34,07 | 36,32 | 5,00% | 2.038.936,00 |
| 23.03.2026 | 34,54 | 35,37 | 33,93 | 34,59 | 4,25% | 1.129.118,00 |
| 20.03.2026 | 34,07 | 34,12 | 32,85 | 33,18 | -2,33% | 2.021.613,00 |
| 19.03.2026 | 33,15 | 34,41 | 33,02 | 33,97 | -0,12% | 1.424.829,00 |
| 18.03.2026 | 34,44 | 35,28 | 33,98 | 34,01 | -1,68% | 1.403.179,00 |
| 17.03.2026 | 34,34 | 35,12 | 34,17 | 34,59 | 1,59% | 1.391.455,00 |
| 16.03.2026 | 34,68 | 35,31 | 33,98 | 34,05 | -0,64% | 2.307.343,00 |
| 13.03.2026 | 34,55 | 34,74 | 33,77 | 34,27 | -0,03% | 1.769.876,00 |
| 12.03.2026 | 34,45 | 34,99 | 34,18 | 34,28 | -3,11% | 3.259.212,00 |
| 11.03.2026 | 34,68 | 35,41 | 33,93 | 35,38 | 5,49% | 2.559.675,00 |
| 10.03.2026 | 33,17 | 34,32 | 33,04 | 33,54 | 1,27% | 2.038.606,00 |
| 09.03.2026 | 31,28 | 33,15 | 31,07 | 33,12 | 0,42% | 2.422.348,00 |
| 06.03.2026 | 33,28 | 33,45 | 32,58 | 32,98 | -3,68% | 1.970.158,00 |
| 05.03.2026 | 34,31 | 35,49 | 34,00 | 34,24 | -2,03% | 1.839.741,00 |
| 04.03.2026 | 35,70 | 36,00 | 34,72 | 34,95 | -0,99% | 1.542.502,00 |
| 03.03.2026 | 35,51 | 36,25 | 34,23 | 35,30 | -4,21% | 1.317.437,00 |
| 02.03.2026 | 36,22 | 37,29 | 35,89 | 36,85 | -1,31% | 1.698.321,00 |
| 27.02.2026 | 37,00 | 37,43 | 36,63 | 37,34 | -0,59% | 2.344.038,00 |
| 26.02.2026 | 38,06 | 38,25 | 37,15 | 37,56 | -0,79% | 1.458.873,00 |
| 25.02.2026 | 38,65 | 38,65 | 37,12 | 37,86 | -1,30% | 1.661.175,00 |
| 24.02.2026 | 37,07 | 39,09 | 37,07 | 38,36 | 3,62% | 2.586.326,00 |
| 23.02.2026 | 38,12 | 38,89 | 36,70 | 37,02 | -3,47% | 3.595.956,00 |
| 20.02.2026 | 35,85 | 38,39 | 35,59 | 38,35 | 6,06% | 4.662.408,00 |
| 19.02.2026 | 36,88 | 37,27 | 35,61 | 36,16 | -1,31% | 2.155.499,00 |
| 18.02.2026 | 36,88 | 37,42 | 36,43 | 36,64 | -0,62% | 1.908.527,00 |
| 17.02.2026 | 36,82 | 37,10 | 35,99 | 36,87 | -0,03% | 2.452.028,00 |
| 13.02.2026 | 36,06 | 36,91 | 35,98 | 36,88 | 2,13% | 2.353.868,00 |
| 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 |