97,960€
-0,55%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 98,24 | 100,31 | 97,59 | 99,16 | 1,44% | - |
| 04.05.2026 | 96,32 | 98,43 | 95,31 | 97,76 | 0,78% | 15,00 |
| 30.04.2026 | 96,34 | 98,68 | 93,90 | 97,00 | -5,83% | 3.200,00 |
| 29.04.2026 | 106,12 | 106,12 | 102,20 | 103,00 | -1,98% | - |
| 28.04.2026 | 106,48 | 109,58 | 104,59 | 105,08 | -1,18% | - |
| 27.04.2026 | 105,01 | 107,49 | 103,13 | 106,34 | 1,09% | - |
| 24.04.2026 | 84,60 | 105,46 | 84,31 | 105,19 | 24,03% | 996,00 |
| 23.04.2026 | 81,46 | 85,01 | 80,60 | 84,81 | 3,90% | - |
| 22.04.2026 | 83,99 | 85,21 | 81,52 | 81,63 | -2,58% | - |
| 21.04.2026 | 85,42 | 85,44 | 83,14 | 83,79 | -1,13% | - |
| 20.04.2026 | 84,76 | 86,54 | 84,29 | 84,75 | -0,63% | - |
| 17.04.2026 | 81,01 | 86,29 | 80,82 | 85,29 | 5,54% | 55,00 |
| 16.04.2026 | 78,49 | 80,84 | 77,66 | 80,81 | 3,92% | - |
| 15.04.2026 | 79,30 | 79,47 | 76,88 | 77,76 | -1,89% | - |
| 14.04.2026 | 80,02 | 80,31 | 79,12 | 79,26 | -1,25% | - |
| 13.04.2026 | 79,05 | 80,26 | 78,70 | 80,26 | 1,27% | - |
| 10.04.2026 | 79,25 | 79,95 | 78,51 | 79,25 | 0,00% | - |
| 09.04.2026 | 80,49 | 80,51 | 78,76 | 79,25 | -1,86% | - |
| 08.04.2026 | 80,63 | 81,61 | 79,77 | 80,76 | 1,31% | - |
| 07.04.2026 | 79,95 | 80,25 | 78,82 | 79,71 | -0,68% | 15,00 |
| 02.04.2026 | 78,17 | 80,26 | 77,50 | 80,26 | 1,90% | - |
| 01.04.2026 | 75,26 | 79,77 | 74,89 | 78,76 | 5,11% | - |
| 31.03.2026 | 76,27 | 77,32 | 73,83 | 74,93 | -1,74% | - |
| 30.03.2026 | 75,17 | 77,70 | 74,99 | 76,25 | 1,41% | - |
| 27.03.2026 | 75,75 | 75,84 | 74,28 | 75,19 | -0,71% | - |
| 26.03.2026 | 74,75 | 76,49 | 74,14 | 75,73 | 0,87% | - |
| 25.03.2026 | 73,34 | 75,33 | 72,91 | 75,07 | 2,48% | - |
| 24.03.2026 | 73,26 | 73,67 | 71,98 | 73,25 | 0,21% | - |
| 23.03.2026 | 71,27 | 74,62 | 70,84 | 73,10 | 1,29% | - |
| 20.03.2026 | 74,80 | 74,80 | 71,76 | 72,17 | -2,80% | - |
| 19.03.2026 | 74,64 | 75,17 | 72,75 | 74,25 | -0,67% | - |
| 18.03.2026 | 78,01 | 78,01 | 74,37 | 74,75 | -3,24% | - |
| 17.03.2026 | 76,75 | 77,63 | 76,44 | 77,25 | 0,32% | - |
| 16.03.2026 | 78,70 | 78,70 | 76,74 | 77,01 | -1,14% | - |
| 13.03.2026 | 79,46 | 80,75 | 77,40 | 77,89 | -2,31% | - |
| 12.03.2026 | 77,89 | 79,80 | 77,89 | 79,74 | 1,74% | - |
| 11.03.2026 | 78,57 | 79,00 | 77,45 | 78,38 | -0,28% | 17,00 |
| 10.03.2026 | 78,33 | 80,37 | 77,36 | 78,60 | 0,26% | - |
| 09.03.2026 | 77,35 | 79,04 | 75,95 | 78,40 | -0,37% | - |
| 06.03.2026 | 80,56 | 80,63 | 77,59 | 78,69 | -1,94% | - |
| 05.03.2026 | 82,36 | 82,54 | 79,83 | 80,25 | -2,75% | - |
| 04.03.2026 | 83,37 | 84,38 | 82,25 | 82,52 | -1,50% | 84,00 |
| 03.03.2026 | 85,15 | 85,76 | 81,59 | 83,78 | -2,54% | 18,00 |
| 02.03.2026 | 84,80 | 86,78 | 83,36 | 85,96 | 0,29% | - |
| 27.02.2026 | 82,64 | 86,13 | 82,21 | 85,71 | 3,65% | - |
| 26.02.2026 | 81,70 | 83,09 | 80,78 | 82,69 | 0,60% | - |
| 25.02.2026 | 80,69 | 82,32 | 80,17 | 82,20 | 1,70% | - |
| 24.02.2026 | 78,28 | 80,99 | 77,82 | 80,83 | 3,56% | - |
| 23.02.2026 | 76,51 | 78,39 | 75,86 | 78,05 | 1,77% | 15,00 |
| 20.02.2026 | 77,34 | 77,78 | 76,20 | 76,69 | -0,35% | - |
| 19.02.2026 | 77,87 | 78,76 | 75,61 | 76,96 | -0,99% | - |
| 18.02.2026 | 78,06 | 78,97 | 77,37 | 77,73 | -0,35% | - |
| 17.02.2026 | 78,25 | 80,25 | 76,50 | 78,00 | -0,64% | - |
| 16.02.2026 | 77,50 | 79,00 | 77,50 | 78,50 | 0,64% | - |
| 13.02.2026 | 82,25 | 82,75 | 70,25 | 78,00 | -7,96% | 3.200,00 |
| 12.02.2026 | 86,50 | 87,50 | 82,50 | 84,75 | -1,45% | 56,00 |
| 11.02.2026 | 85,00 | 87,00 | 85,00 | 86,00 | 0,00% | 1.600,00 |
| 10.02.2026 | 83,00 | 86,50 | 83,00 | 86,00 | 2,38% | - |
| 09.02.2026 | 81,50 | 84,25 | 81,00 | 84,00 | 1,82% | - |
| 06.02.2026 | 81,50 | 83,00 | 81,00 | 82,50 | 1,85% | - |
| 05.02.2026 | 80,25 | 83,50 | 79,25 | 81,00 | 1,25% | - |
| 04.02.2026 | 78,75 | 80,50 | 78,75 | 80,00 | 1,91% | - |
| 03.02.2026 | 80,25 | 80,75 | 77,50 | 78,50 | -2,79% | 15,00 |
| 02.02.2026 | 78,00 | 82,00 | 78,00 | 80,75 | 1,57% | - |
| 30.01.2026 | 79,75 | 81,00 | 77,75 | 79,50 | -0,62% | - |
| 29.01.2026 | 79,50 | 80,25 | 78,75 | 80,00 | 0,63% | - |
| 28.01.2026 | 79,50 | 81,00 | 78,25 | 79,50 | 1,27% | - |
| 27.01.2026 | 81,25 | 81,50 | 78,50 | 78,50 | -2,48% | 15,00 |
| 26.01.2026 | 81,00 | 82,00 | 80,50 | 80,50 | -0,62% | - |
| 23.01.2026 | 84,00 | 84,50 | 80,75 | 81,00 | -2,99% | - |
| 22.01.2026 | 83,50 | 84,50 | 83,50 | 83,50 | -0,30% | - |
| 21.01.2026 | 81,25 | 84,00 | 80,75 | 83,75 | 3,40% | - |
| 20.01.2026 | 83,25 | 83,25 | 81,00 | 81,00 | -2,99% | - |
| 19.01.2026 | 82,00 | 84,00 | 82,00 | 83,50 | -0,60% | - |
| 16.01.2026 | 84,25 | 84,50 | 82,50 | 84,00 | 0,00% | - |
| 15.01.2026 | 82,50 | 84,00 | 82,25 | 84,00 | 1,82% | - |
| 14.01.2026 | 81,00 | 83,00 | 81,00 | 82,50 | 0,61% | - |
| 13.01.2026 | 84,75 | 85,00 | 81,50 | 82,00 | -2,96% | - |
| 12.01.2026 | 83,75 | 86,00 | 83,25 | 84,50 | 0,00% | - |
| 09.01.2026 | 83,50 | 84,50 | 82,75 | 84,50 | 1,81% | - |
| 08.01.2026 | 80,50 | 83,50 | 79,50 | 83,00 | 3,75% | - |
| 07.01.2026 | 81,25 | 81,75 | 79,00 | 80,00 | -1,23% | - |
| 06.01.2026 | 81,00 | 81,50 | 79,25 | 81,00 | 0,00% | 216,00 |
| 05.01.2026 | 80,00 | 82,25 | 79,50 | 81,00 | 1,89% | 15,00 |
| 02.01.2026 | 80,50 | 81,00 | 79,25 | 79,50 | -2,45% | - |
| 30.12.2025 | 81,00 | 81,50 | 80,75 | 81,50 | 0,62% | - |
| 29.12.2025 | 81,50 | 82,50 | 80,50 | 81,00 | -0,61% | - |
| 23.12.2025 | 82,75 | 82,75 | 81,25 | 81,50 | -1,21% | - |
| 22.12.2025 | 81,50 | 83,00 | 81,50 | 82,50 | 0,00% | - |
| 19.12.2025 | 83,00 | 83,50 | 82,00 | 82,50 | 0,00% | - |
| 18.12.2025 | 82,50 | 83,50 | 81,50 | 82,50 | 0,00% | - |
| 17.12.2025 | 80,00 | 83,00 | 79,00 | 82,50 | 3,13% | - |
| 16.12.2025 | 80,25 | 80,25 | 78,75 | 80,00 | 0,00% | - |
| 15.12.2025 | 79,50 | 81,00 | 79,25 | 80,00 | 0,00% | - |
| 12.12.2025 | 81,75 | 82,50 | 79,50 | 80,00 | -1,84% | - |
| 11.12.2025 | 81,00 | 81,75 | 78,75 | 81,50 | 0,62% | - |
| 10.12.2025 | 78,50 | 81,00 | 78,50 | 81,00 | 1,89% | - |
| 09.12.2025 | 76,50 | 79,75 | 76,50 | 79,50 | 2,58% | - |
| 08.12.2025 | 79,25 | 80,50 | 77,00 | 77,50 | -2,52% | - |
| 05.12.2025 | 80,75 | 81,50 | 79,00 | 79,50 | -1,85% | 56,00 |