61,400€
1,66%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 61,35 | 62,70 | 61,25 | 61,40 | 1,66% | - |
| 27.11.2025 | 60,65 | 61,80 | 60,15 | 60,40 | 1,17% | - |
| 26.11.2025 | 57,95 | 60,80 | 57,70 | 59,70 | 4,55% | - |
| 25.11.2025 | 56,65 | 57,80 | 55,90 | 57,10 | 1,42% | - |
| 24.11.2025 | 56,65 | 57,10 | 56,00 | 56,30 | -0,18% | - |
| 21.11.2025 | 57,25 | 57,70 | 55,90 | 56,40 | -3,59% | - |
| 20.11.2025 | 58,05 | 60,60 | 57,05 | 58,50 | 2,45% | - |
| 19.11.2025 | 56,65 | 57,70 | 56,65 | 57,10 | -1,38% | - |
| 18.11.2025 | 57,75 | 58,35 | 56,50 | 57,90 | -1,19% | 20,00 |
| 17.11.2025 | 60,05 | 61,65 | 58,00 | 58,60 | -2,01% | - |
| 14.11.2025 | 60,45 | 62,10 | 59,30 | 59,80 | -1,81% | - |
| 13.11.2025 | 61,25 | 62,55 | 60,25 | 60,90 | 0,00% | - |
| 12.11.2025 | 63,25 | 63,75 | 60,75 | 60,90 | -3,03% | - |
| 11.11.2025 | 61,65 | 63,55 | 61,65 | 62,80 | 2,11% | - |
| 10.11.2025 | 62,35 | 64,10 | 61,40 | 61,50 | 2,67% | - |
| 07.11.2025 | 60,75 | 62,15 | 59,90 | 59,90 | -0,99% | - |
| 06.11.2025 | 60,95 | 61,60 | 60,45 | 60,50 | -0,66% | - |
| 05.11.2025 | 59,75 | 61,30 | 59,40 | 60,90 | 2,18% | - |
| 04.11.2025 | 61,15 | 62,20 | 59,60 | 59,60 | -3,56% | - |
| 03.11.2025 | 62,45 | 63,35 | 61,80 | 61,80 | -0,48% | - |
| 31.10.2025 | 62,45 | 62,80 | 61,55 | 62,10 | -0,48% | - |
| 30.10.2025 | 62,55 | 63,20 | 62,00 | 62,40 | 0,32% | - |
| 29.10.2025 | 62,80 | 63,20 | 62,20 | 62,20 | -0,80% | - |
| 28.10.2025 | 63,65 | 63,65 | 62,45 | 62,70 | -1,88% | - |
| 27.10.2025 | 64,65 | 65,20 | 63,60 | 63,90 | -0,16% | - |
| 24.10.2025 | 65,15 | 66,00 | 63,90 | 64,00 | -0,62% | - |
| 23.10.2025 | 64,75 | 65,90 | 64,15 | 64,40 | -0,46% | - |
| 22.10.2025 | 65,70 | 66,45 | 64,20 | 64,70 | -0,77% | - |
| 21.10.2025 | 64,85 | 66,30 | 64,55 | 65,20 | 2,03% | - |
| 20.10.2025 | 63,30 | 67,00 | 63,30 | 63,90 | 1,59% | - |
| 17.10.2025 | 63,95 | 64,70 | 62,75 | 62,90 | -2,33% | - |
| 16.10.2025 | 65,15 | 66,45 | 64,00 | 64,40 | -0,16% | - |
| 15.10.2025 | 64,60 | 65,65 | 64,45 | 64,50 | 0,62% | - |
| 14.10.2025 | 66,30 | 66,40 | 63,85 | 64,10 | -3,61% | - |
| 13.10.2025 | 67,30 | 67,90 | 65,90 | 66,50 | -2,06% | - |
| 10.10.2025 | 68,85 | 69,30 | 66,60 | 67,90 | -0,15% | - |
| 09.10.2025 | 68,45 | 69,75 | 67,95 | 68,00 | -0,15% | - |
| 08.10.2025 | 67,95 | 68,75 | 67,40 | 68,10 | -0,73% | - |
| 07.10.2025 | 68,00 | 69,55 | 67,80 | 68,60 | 0,29% | - |
| 06.10.2025 | 67,75 | 69,20 | 67,55 | 68,40 | 1,63% | - |
| 03.10.2025 | 67,55 | 68,20 | 67,25 | 67,30 | 0,15% | - |
| 02.10.2025 | 66,20 | 68,55 | 65,85 | 67,20 | 2,44% | - |
| 01.10.2025 | 64,00 | 66,05 | 63,65 | 65,60 | 3,47% | - |
| 30.09.2025 | 63,95 | 64,85 | 63,40 | 63,40 | -0,78% | 60,00 |
| 29.09.2025 | 65,35 | 66,00 | 63,90 | 63,90 | -1,08% | - |
| 26.09.2025 | 66,80 | 67,20 | 64,60 | 64,60 | -3,44% | - |
| 25.09.2025 | 66,95 | 67,30 | 66,00 | 66,90 | 0,75% | 30,00 |
| 24.09.2025 | 68,45 | 68,65 | 66,40 | 66,40 | -2,92% | - |
| 23.09.2025 | 67,55 | 68,95 | 66,60 | 68,40 | 2,40% | - |
| 22.09.2025 | 67,40 | 67,70 | 66,00 | 66,80 | 0,60% | - |
| 19.09.2025 | 68,90 | 69,50 | 66,40 | 66,40 | -2,06% | - |
| 18.09.2025 | 67,20 | 69,85 | 66,95 | 67,80 | 0,74% | - |
| 17.09.2025 | 67,85 | 68,05 | 66,80 | 67,30 | -0,88% | - |
| 16.09.2025 | 68,55 | 69,85 | 67,65 | 67,90 | -0,44% | - |
| 15.09.2025 | 68,40 | 70,05 | 68,15 | 68,20 | 2,71% | - |
| 12.09.2025 | 67,95 | 70,15 | 66,40 | 66,40 | -1,48% | - |
| 11.09.2025 | 67,90 | 69,00 | 66,75 | 67,40 | 0,00% | - |
| 10.09.2025 | 68,80 | 69,90 | 67,40 | 67,40 | 0,60% | - |
| 09.09.2025 | 68,15 | 69,35 | 67,00 | 67,00 | -1,90% | 100,00 |
| 08.09.2025 | 67,95 | 69,30 | 67,25 | 68,30 | 1,34% | 20,00 |
| 05.09.2025 | 67,70 | 68,90 | 67,10 | 67,40 | -0,22% | - |
| 04.09.2025 | 69,00 | 69,00 | 66,40 | 67,55 | -1,39% | - |
| 03.09.2025 | 68,20 | 70,45 | 68,20 | 68,50 | 0,74% | - |
| 02.09.2025 | 68,90 | 69,50 | 67,70 | 68,00 | -1,02% | - |
| 01.09.2025 | 70,55 | 71,15 | 68,70 | 68,70 | -2,28% | - |
| 29.08.2025 | 71,90 | 72,40 | 70,05 | 70,30 | -2,09% | - |
| 28.08.2025 | 71,90 | 73,15 | 71,70 | 71,80 | 0,28% | - |
| 27.08.2025 | 72,70 | 73,15 | 71,60 | 71,60 | -1,51% | - |
| 26.08.2025 | 72,55 | 73,80 | 71,55 | 72,70 | 0,00% | - |
| 25.08.2025 | 71,65 | 74,60 | 71,55 | 72,70 | 1,25% | 190,00 |
| 22.08.2025 | 69,15 | 72,65 | 68,20 | 71,80 | 3,91% | - |
| 21.08.2025 | 79,40 | 79,40 | 67,30 | 69,10 | -14,43% | - |
| 20.08.2025 | 83,75 | 89,95 | 78,50 | 80,75 | 0,00% | - |
| 19.08.2025 | 79,50 | 81,45 | 78,40 | 80,75 | 1,64% | - |
| 18.08.2025 | 79,90 | 81,05 | 78,25 | 79,45 | -0,63% | - |
| 15.08.2025 | 81,60 | 81,80 | 79,80 | 79,95 | -1,96% | - |
| 14.08.2025 | 82,30 | 82,90 | 80,95 | 81,55 | -1,33% | - |
| 13.08.2025 | 84,30 | 85,05 | 81,60 | 82,65 | -2,02% | - |
| 12.08.2025 | 83,00 | 84,35 | 81,60 | 84,35 | 2,00% | - |
| 11.08.2025 | 83,50 | 85,20 | 81,55 | 82,70 | -0,84% | - |
| 08.08.2025 | 83,00 | 84,35 | 82,65 | 83,40 | 0,24% | - |
| 07.08.2025 | 83,70 | 84,80 | 80,35 | 83,20 | 0,06% | - |
| 06.08.2025 | 88,00 | 88,10 | 82,65 | 83,15 | -5,03% | - |
| 05.08.2025 | 85,95 | 88,60 | 85,75 | 87,55 | 2,16% | - |
| 04.08.2025 | 85,10 | 86,50 | 82,90 | 85,70 | 1,24% | - |
| 01.08.2025 | 86,45 | 86,55 | 84,25 | 84,65 | -2,81% | - |
| 31.07.2025 | 88,95 | 90,60 | 85,70 | 87,10 | -1,86% | - |
| 30.07.2025 | 89,85 | 90,65 | 87,50 | 88,75 | -1,06% | - |
| 29.07.2025 | 90,45 | 90,65 | 89,40 | 89,70 | -0,50% | - |
| 28.07.2025 | 90,15 | 91,15 | 89,15 | 90,15 | 1,12% | - |
| 25.07.2025 | 86,40 | 89,20 | 86,20 | 89,15 | 3,06% | - |
| 24.07.2025 | 88,95 | 89,05 | 85,85 | 86,50 | -2,86% | - |
| 23.07.2025 | 90,60 | 90,60 | 86,40 | 89,05 | -0,72% | - |
| 22.07.2025 | 89,85 | 90,35 | 88,60 | 89,70 | -0,22% | - |
| 21.07.2025 | 90,05 | 91,55 | 89,55 | 89,90 | 0,17% | - |
| 18.07.2025 | 91,00 | 91,80 | 88,95 | 89,75 | -1,10% | - |
| 17.07.2025 | 87,80 | 91,65 | 87,20 | 90,75 | 3,66% | - |
| 16.07.2025 | 86,55 | 88,35 | 85,70 | 87,55 | 0,81% | - |
| 15.07.2025 | 87,40 | 89,05 | 85,80 | 86,85 | -0,29% | - |
| 14.07.2025 | 88,30 | 88,50 | 85,95 | 87,10 | -2,13% | - |