66,750€
-1,48%
Echtzeit-Aktienkurs Sensient Technology Corp
Bid:
Ask:
Aktienkurse zur Sensient Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 67,75 | 68,00 | 66,25 | 66,75 | -1,48% | - |
| 05.09.2024 | 68,25 | 68,75 | 67,50 | 67,75 | -0,73% | - |
| 04.09.2024 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 03.09.2024 | 70,50 | 70,50 | 68,25 | 68,25 | -3,19% | - |
| 02.09.2024 | 70,50 | 70,50 | 70,25 | 70,50 | 0,36% | - |
| 30.08.2024 | 69,25 | 70,25 | 69,00 | 70,25 | 1,44% | - |
| 29.08.2024 | 68,50 | 69,75 | 68,25 | 69,25 | 0,73% | - |
| 28.08.2024 | 67,75 | 69,25 | 67,50 | 68,75 | 2,23% | - |
| 27.08.2024 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 26.08.2024 | 67,50 | 68,75 | 67,25 | 67,25 | -0,37% | - |
| 23.08.2024 | 66,75 | 68,25 | 66,25 | 67,50 | 1,50% | - |
| 22.08.2024 | 66,75 | 67,25 | 66,00 | 66,50 | -0,37% | - |
| 21.08.2024 | 65,25 | 67,25 | 65,25 | 66,75 | 2,30% | - |
| 20.08.2024 | 66,50 | 66,75 | 65,25 | 65,25 | -1,88% | - |
| 19.08.2024 | 66,25 | 66,75 | 66,00 | 66,50 | 0,38% | - |
| 16.08.2024 | 66,50 | 66,75 | 65,25 | 66,25 | -0,38% | - |
| 15.08.2024 | 64,75 | 67,25 | 64,75 | 66,50 | 2,31% | - |
| 14.08.2024 | 65,00 | 65,25 | 63,75 | 65,00 | 0,00% | - |
| 13.08.2024 | 65,00 | 65,75 | 64,25 | 65,00 | 0,39% | - |
| 12.08.2024 | 65,75 | 66,00 | 64,25 | 64,75 | -1,15% | - |
| 09.08.2024 | 65,50 | 66,00 | 64,75 | 65,50 | 0,00% | - |
| 08.08.2024 | 64,25 | 65,75 | 64,00 | 65,50 | 1,55% | - |
| 07.08.2024 | 65,75 | 67,25 | 64,25 | 64,50 | -1,90% | - |
| 06.08.2024 | 65,00 | 66,75 | 64,50 | 65,75 | 1,94% | - |
| 05.08.2024 | 67,50 | 67,50 | 63,00 | 64,50 | -4,80% | - |
| 02.08.2024 | 70,25 | 70,25 | 67,25 | 67,75 | -3,56% | - |
| 01.08.2024 | 72,50 | 72,75 | 69,75 | 70,25 | -2,77% | - |
| 31.07.2024 | 71,75 | 73,25 | 71,50 | 72,25 | 0,00% | - |
| 30.07.2024 | 72,25 | 73,25 | 71,75 | 72,25 | 0,00% | - |
| 29.07.2024 | 70,75 | 72,75 | 70,75 | 72,25 | 2,12% | - |
| 26.07.2024 | 74,25 | 75,00 | 70,25 | 70,75 | -4,71% | - |
| 25.07.2024 | 74,75 | 75,75 | 73,25 | 74,25 | 0,00% | - |
| 24.07.2024 | 75,25 | 76,25 | 74,25 | 74,25 | -1,33% | - |
| 23.07.2024 | 74,25 | 76,75 | 74,00 | 75,25 | 1,35% | - |
| 22.07.2024 | 72,75 | 74,25 | 72,75 | 74,25 | 2,06% | - |
| 19.07.2024 | 73,25 | 73,75 | 72,25 | 72,75 | -0,68% | - |
| 18.07.2024 | 73,25 | 74,25 | 73,00 | 73,25 | 0,00% | - |
| 17.07.2024 | 73,75 | 74,75 | 73,25 | 73,25 | -1,01% | - |
| 16.07.2024 | 72,75 | 74,25 | 72,75 | 74,00 | 1,72% | - |
| 15.07.2024 | 71,75 | 73,25 | 71,25 | 72,75 | 1,39% | - |
| 12.07.2024 | 71,75 | 72,75 | 71,25 | 71,75 | 0,35% | - |
| 11.07.2024 | 69,75 | 72,25 | 69,25 | 71,50 | 2,51% | - |
| 10.07.2024 | 68,25 | 69,75 | 68,25 | 69,75 | 2,20% | - |
| 09.07.2024 | 68,75 | 69,00 | 68,00 | 68,25 | -0,73% | - |
| 08.07.2024 | 68,25 | 69,75 | 68,25 | 68,75 | 0,73% | - |
| 05.07.2024 | 68,25 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 04.07.2024 | 68,50 | 69,00 | 68,25 | 68,25 | -1,44% | - |
| 03.07.2024 | 68,25 | 69,25 | 66,75 | 69,25 | 1,47% | - |
| 02.07.2024 | 68,75 | 69,25 | 68,25 | 68,25 | -0,36% | - |
| 01.07.2024 | 69,25 | 69,25 | 67,75 | 68,50 | -1,08% | - |
| 28.06.2024 | 69,25 | 70,25 | 68,75 | 69,25 | 0,00% | - |
| 27.06.2024 | 68,75 | 69,25 | 68,25 | 69,25 | 0,36% | - |
| 26.06.2024 | 68,25 | 69,25 | 67,75 | 69,00 | 1,10% | - |
| 25.06.2024 | 69,25 | 69,75 | 68,25 | 68,25 | -1,44% | - |
| 24.06.2024 | 69,75 | 70,75 | 69,25 | 69,25 | -0,36% | - |
| 21.06.2024 | 69,75 | 70,00 | 69,25 | 69,50 | 0,00% | - |
| 20.06.2024 | 70,25 | 70,50 | 69,25 | 69,50 | -1,07% | - |
| 19.06.2024 | 70,25 | 70,25 | 69,75 | 70,25 | 0,00% | - |
| 18.06.2024 | 70,75 | 70,75 | 69,75 | 70,25 | -0,71% | - |
| 17.06.2024 | 70,25 | 70,75 | 69,75 | 70,75 | 0,71% | - |
| 14.06.2024 | 71,25 | 71,50 | 70,25 | 70,25 | -1,40% | - |
| 13.06.2024 | 71,25 | 71,75 | 70,25 | 71,25 | -0,70% | - |
| 12.06.2024 | 71,25 | 72,75 | 70,25 | 71,75 | 0,70% | - |
| 11.06.2024 | 70,25 | 71,25 | 69,75 | 71,25 | 1,42% | - |
| 10.06.2024 | 70,50 | 70,75 | 69,25 | 70,25 | -0,71% | - |
| 07.06.2024 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 06.06.2024 | 70,75 | 71,00 | 70,25 | 70,75 | 0,00% | - |
| 05.06.2024 | 69,75 | 71,25 | 69,50 | 70,75 | 1,43% | - |
| 04.06.2024 | 70,25 | 70,50 | 69,50 | 69,75 | -0,71% | - |
| 03.06.2024 | 71,75 | 71,75 | 70,25 | 70,25 | -2,09% | - |
| 31.05.2024 | 70,75 | 71,75 | 70,50 | 71,75 | 1,41% | - |
| 30.05.2024 | 68,75 | 70,75 | 68,00 | 70,75 | 2,91% | - |
| 29.05.2024 | 69,00 | 69,75 | 68,50 | 68,75 | 0,00% | - |
| 28.05.2024 | 69,75 | 69,75 | 68,25 | 68,75 | -1,43% | - |
| 27.05.2024 | 69,50 | 70,00 | 69,25 | 69,75 | 0,36% | - |
| 24.05.2024 | 68,75 | 69,75 | 68,75 | 69,50 | 1,09% | - |
| 23.05.2024 | 69,25 | 69,75 | 68,75 | 68,75 | -0,72% | - |
| 22.05.2024 | 70,00 | 70,25 | 69,25 | 69,25 | -0,72% | - |
| 21.05.2024 | 69,50 | 70,00 | 69,25 | 69,75 | 0,00% | - |
| 20.05.2024 | 69,75 | 70,25 | 69,25 | 69,75 | -0,36% | - |
| 17.05.2024 | 69,50 | 70,00 | 69,00 | 70,00 | 1,08% | - |
| 16.05.2024 | 69,25 | 69,75 | 68,75 | 69,25 | 0,36% | - |
| 15.05.2024 | 69,50 | 69,75 | 68,25 | 69,00 | -0,72% | - |
| 14.05.2024 | 70,25 | 70,50 | 69,25 | 69,50 | -1,07% | - |
| 13.05.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -0,71% | - |
| 10.05.2024 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 09.05.2024 | 70,75 | 71,50 | 70,25 | 70,75 | 0,00% | - |
| 08.05.2024 | 70,25 | 70,75 | 69,25 | 70,75 | 0,71% | - |
| 07.05.2024 | 69,75 | 70,75 | 69,25 | 70,25 | 0,72% | - |
| 06.05.2024 | 68,75 | 69,75 | 68,75 | 69,75 | 1,45% | - |
| 03.05.2024 | 69,50 | 69,75 | 68,25 | 68,75 | -0,72% | - |
| 02.05.2024 | 68,75 | 69,75 | 68,50 | 69,25 | 0,73% | - |
| 30.04.2024 | 67,75 | 68,75 | 67,25 | 68,75 | 1,48% | - |
| 29.04.2024 | 65,75 | 68,25 | 65,50 | 67,75 | 2,65% | - |
| 26.04.2024 | 65,00 | 68,50 | 64,75 | 66,00 | 1,93% | - |
| 25.04.2024 | 65,25 | 65,25 | 64,25 | 64,75 | -0,77% | - |
| 24.04.2024 | 65,25 | 66,25 | 64,50 | 65,25 | 0,00% | - |
| 23.04.2024 | 64,75 | 65,75 | 64,75 | 65,25 | 0,38% | - |
| 22.04.2024 | 64,75 | 65,50 | 64,25 | 65,00 | 0,00% | - |
| 19.04.2024 | 64,25 | 65,00 | 63,50 | 65,00 | 1,17% | - |