42,590$
-1,14%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 44,15 | 44,18 | 42,47 | 42,59 | -1,14% | 2.536.662,00 |
| 04.09.2026 | 42,26 | 43,14 | 42,17 | 43,08 | 2,52% | 1.060.281,00 |
| 03.09.2026 | 42,13 | 42,40 | 41,33 | 42,02 | -0,05% | 948.780,00 |
| 02.09.2026 | 40,87 | 42,14 | 40,58 | 42,04 | 2,59% | 1.638.766,00 |
| 01.09.2026 | 40,79 | 41,03 | 40,25 | 40,98 | -0,12% | 1.186.950,00 |
| 31.08.2026 | 41,79 | 41,79 | 40,62 | 41,03 | 0,00% | 2.037.833,00 |
| 28.08.2026 | 42,78 | 43,15 | 41,01 | 41,03 | -3,44% | 1.235.006,00 |
| 27.08.2026 | 42,62 | 43,16 | 42,16 | 42,49 | -0,21% | 719.827,00 |
| 26.08.2026 | 42,43 | 43,05 | 42,30 | 42,58 | 0,97% | 798.543,00 |
| 25.08.2026 | 42,79 | 42,79 | 41,69 | 42,17 | 0,50% | 1.034.860,00 |
| 24.08.2026 | 42,66 | 42,66 | 41,55 | 41,96 | -2,03% | 1.439.597,00 |
| 21.08.2026 | 42,32 | 42,94 | 42,12 | 42,83 | 2,15% | 1.168.216,00 |
| 20.08.2026 | 42,27 | 42,72 | 41,79 | 41,93 | -1,96% | 1.316.734,00 |
| 19.08.2026 | 43,59 | 43,59 | 42,28 | 42,77 | -0,79% | 2.946.418,00 |
| 18.08.2026 | 45,04 | 45,14 | 43,07 | 43,11 | -6,12% | 1.169.287,00 |
| 17.08.2026 | 46,45 | 46,80 | 45,64 | 45,92 | -0,67% | 1.723.580,00 |
| 14.08.2026 | 45,38 | 46,33 | 45,20 | 46,23 | 1,78% | 1.511.079,00 |
| 13.08.2026 | 45,96 | 46,26 | 45,13 | 45,42 | -1,58% | 923.727,00 |
| 12.08.2026 | 47,20 | 47,22 | 45,93 | 46,15 | -0,17% | 999.362,00 |
| 11.08.2026 | 46,39 | 47,52 | 45,42 | 46,23 | 0,96% | 1.134.841,00 |
| 10.08.2026 | 46,93 | 46,93 | 45,77 | 45,79 | -1,89% | 1.135.961,00 |
| 07.08.2026 | 46,70 | 47,05 | 45,88 | 46,67 | 0,73% | 1.170.854,00 |
| 06.08.2026 | 47,04 | 48,29 | 46,28 | 46,33 | -2,65% | 1.261.730,00 |
| 05.08.2026 | 48,20 | 49,17 | 47,58 | 47,59 | -2,20% | 1.085.163,00 |
| 04.08.2026 | 47,75 | 48,91 | 47,04 | 48,66 | 3,93% | 1.131.152,00 |
| 03.08.2026 | 46,26 | 48,28 | 46,26 | 46,82 | 1,14% | 1.746.179,00 |
| 31.07.2026 | 48,65 | 49,06 | 46,27 | 46,29 | -3,54% | 1.875.024,00 |
| 30.07.2026 | 49,28 | 51,00 | 46,50 | 47,99 | 4,33% | 3.892.866,00 |
| 29.07.2026 | 46,30 | 46,95 | 44,81 | 46,00 | -1,56% | 3.864.435,00 |
| 28.07.2026 | 45,51 | 46,78 | 44,97 | 46,73 | 0,73% | 2.452.166,00 |
| 27.07.2026 | 45,88 | 46,65 | 45,24 | 46,39 | 1,49% | 2.175.474,00 |
| 24.07.2026 | 45,62 | 46,43 | 45,15 | 45,71 | 0,20% | 1.045.928,00 |
| 23.07.2026 | 45,51 | 46,18 | 45,10 | 45,62 | -0,72% | 1.765.663,00 |
| 22.07.2026 | 46,17 | 47,06 | 45,89 | 45,95 | -1,20% | 767.816,00 |
| 21.07.2026 | 45,90 | 46,67 | 45,09 | 46,51 | 4,35% | 1.379.533,00 |
| 20.07.2026 | 45,52 | 45,78 | 44,51 | 44,57 | -1,07% | 2.049.678,00 |
| 17.07.2026 | 43,02 | 45,31 | 42,80 | 45,05 | 1,35% | 1.902.305,00 |
| 16.07.2026 | 44,36 | 44,54 | 43,54 | 44,45 | -0,45% | 1.623.083,00 |
| 15.07.2026 | 45,10 | 45,10 | 43,67 | 44,65 | -0,04% | 1.244.008,00 |
| 14.07.2026 | 45,48 | 45,83 | 44,11 | 44,67 | 0,61% | 1.115.267,00 |
| 13.07.2026 | 44,98 | 45,26 | 44,13 | 44,40 | -2,03% | 1.519.442,00 |
| 10.07.2026 | 44,76 | 45,62 | 44,59 | 45,32 | 1,25% | 943.422,00 |
| 09.07.2026 | 45,43 | 45,47 | 44,47 | 44,76 | 1,94% | 1.361.741,00 |
| 08.07.2026 | 43,87 | 44,33 | 42,88 | 43,91 | -0,86% | 1.926.521,00 |
| 07.07.2026 | 45,09 | 45,19 | 43,37 | 44,29 | -3,97% | 1.501.886,00 |
| 06.07.2026 | 45,89 | 46,87 | 45,62 | 46,12 | 1,72% | 1.345.664,00 |
| 02.07.2026 | 46,54 | 47,08 | 44,36 | 45,34 | -2,60% | 2.110.996,00 |
| 01.07.2026 | 46,55 | 47,81 | 46,00 | 46,55 | -2,49% | 1.813.493,00 |
| 30.06.2026 | 47,36 | 47,99 | 46,95 | 47,74 | 1,81% | 2.028.581,00 |
| 29.06.2026 | 46,55 | 47,52 | 45,66 | 46,89 | 0,09% | 1.872.261,00 |
| 26.06.2026 | 47,86 | 48,42 | 45,97 | 46,85 | -4,74% | 3.205.431,00 |
| 25.06.2026 | 49,26 | 50,18 | 48,42 | 49,18 | 2,03% | 1.459.342,00 |
| 24.06.2026 | 48,63 | 49,00 | 47,58 | 48,20 | -1,25% | 1.547.732,00 |
| 23.06.2026 | 49,52 | 50,22 | 48,81 | 48,81 | -5,59% | 1.445.927,00 |
| 22.06.2026 | 50,74 | 51,72 | 50,51 | 51,70 | 2,11% | 1.656.929,00 |
| 18.06.2026 | 50,88 | 51,31 | 50,15 | 50,63 | 2,37% | 2.100.109,00 |
| 17.06.2026 | 50,83 | 51,76 | 49,41 | 49,46 | -1,57% | 1.490.150,00 |
| 16.06.2026 | 51,54 | 52,34 | 50,17 | 50,25 | -2,18% | 1.708.617,00 |
| 15.06.2026 | 51,99 | 52,70 | 51,33 | 51,37 | 1,92% | 1.430.160,00 |
| 12.06.2026 | 50,35 | 50,65 | 49,53 | 50,40 | 1,10% | 1.605.952,00 |
| 11.06.2026 | 47,92 | 50,14 | 47,33 | 49,85 | 6,02% | 2.496.258,00 |
| 10.06.2026 | 49,48 | 50,29 | 46,82 | 47,02 | -5,30% | 2.188.123,00 |
| 09.06.2026 | 51,15 | 51,89 | 47,77 | 49,65 | -1,04% | 2.379.851,00 |
| 08.06.2026 | 50,73 | 51,22 | 50,17 | 50,17 | 0,66% | 2.699.189,00 |
| 05.06.2026 | 51,63 | 52,29 | 49,39 | 49,84 | -5,32% | 2.249.334,00 |
| 04.06.2026 | 52,75 | 53,60 | 52,38 | 52,64 | -1,70% | 2.306.976,00 |
| 03.06.2026 | 52,96 | 53,89 | 52,52 | 53,55 | 0,79% | 2.792.936,00 |
| 02.06.2026 | 49,96 | 53,84 | 49,96 | 53,13 | 7,79% | 4.030.256,00 |
| 01.06.2026 | 49,24 | 49,50 | 48,11 | 49,29 | -0,20% | 2.058.512,00 |
| 29.05.2026 | 50,32 | 50,65 | 49,38 | 49,39 | -1,97% | 2.984.057,00 |
| 28.05.2026 | 50,12 | 50,76 | 49,35 | 50,38 | -0,26% | 2.819.810,00 |
| 27.05.2026 | 50,50 | 50,77 | 49,72 | 50,51 | 0,24% | 2.528.360,00 |
| 26.05.2026 | 49,56 | 50,78 | 49,17 | 50,39 | 3,70% | 4.154.844,00 |
| 22.05.2026 | 48,00 | 48,89 | 47,33 | 48,59 | 2,38% | 1.621.118,00 |
| 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 |