78,850€
-1,19%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 79,90 | 81,05 | 79,00 | 79,00 | -1,19% | - |
| 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% | - |
| 11.07.2025 | 91,15 | 91,55 | 88,10 | 89,00 | -2,14% | - |
| 10.07.2025 | 85,70 | 91,40 | 85,05 | 90,95 | 5,88% | - |
| 09.07.2025 | 84,00 | 86,75 | 83,75 | 85,90 | 2,08% | - |
| 08.07.2025 | 84,00 | 84,65 | 83,05 | 84,15 | 0,60% | - |
| 07.07.2025 | 84,50 | 84,50 | 82,85 | 83,65 | -0,42% | - |
| 04.07.2025 | 83,50 | 84,30 | 82,40 | 84,00 | 0,12% | - |
| 03.07.2025 | 85,95 | 86,30 | 83,20 | 83,90 | -2,16% | - |
| 02.07.2025 | 86,05 | 87,70 | 84,25 | 85,75 | 0,06% | - |
| 01.07.2025 | 90,80 | 92,10 | 85,15 | 85,70 | -5,56% | - |
| 30.06.2025 | 84,40 | 91,45 | 84,30 | 90,75 | 7,72% | - |
| 27.06.2025 | 84,25 | 84,90 | 81,85 | 84,25 | 0,06% | - |
| 26.06.2025 | 83,10 | 84,25 | 82,75 | 84,20 | 1,51% | - |
| 25.06.2025 | 83,25 | 84,25 | 81,75 | 82,95 | -0,36% | - |
| 24.06.2025 | 82,70 | 83,85 | 82,50 | 83,25 | 1,83% | - |
| 23.06.2025 | 81,00 | 82,80 | 79,60 | 81,75 | 0,86% | - |
| 20.06.2025 | 81,65 | 83,30 | 79,30 | 81,05 | -0,12% | - |
| 19.06.2025 | 80,25 | 81,60 | 79,00 | 81,15 | 0,56% | - |
| 18.06.2025 | 80,20 | 81,25 | 79,45 | 80,70 | 0,81% | - |
| 17.06.2025 | 79,70 | 82,15 | 79,60 | 80,05 | 0,13% | - |
| 16.06.2025 | 81,30 | 82,75 | 79,15 | 79,95 | -1,48% | - |
| 13.06.2025 | 81,85 | 82,55 | 80,90 | 81,15 | -1,93% | - |
| 12.06.2025 | 83,00 | 84,70 | 81,15 | 82,75 | -0,60% | - |
| 11.06.2025 | 82,00 | 84,50 | 81,35 | 83,25 | 1,34% | - |
| 10.06.2025 | 78,35 | 82,65 | 78,20 | 82,15 | 4,92% | - |
| 09.06.2025 | 78,40 | 78,75 | 77,95 | 78,30 | -0,25% | - |
| 06.06.2025 | 77,90 | 78,65 | 77,00 | 78,50 | 0,90% | - |
| 05.06.2025 | 76,10 | 78,80 | 76,10 | 77,80 | 2,17% | - |
| 04.06.2025 | 75,10 | 77,40 | 73,95 | 76,15 | 1,60% | - |
| 03.06.2025 | 75,70 | 76,45 | 73,20 | 74,95 | -1,38% | - |
| 02.06.2025 | 75,80 | 76,40 | 74,20 | 76,00 | -0,33% | - |
| 30.05.2025 | 76,30 | 77,80 | 75,75 | 76,25 | -0,20% | - |
| 29.05.2025 | 77,30 | 77,40 | 76,00 | 76,40 | -0,33% | - |
| 28.05.2025 | 77,60 | 77,85 | 76,55 | 76,65 | -1,54% | - |
| 27.05.2025 | 75,70 | 77,95 | 75,70 | 77,85 | 2,23% | - |
| 26.05.2025 | 75,00 | 77,25 | 73,85 | 76,15 | 2,63% | - |
| 23.05.2025 | 73,70 | 75,80 | 72,65 | 74,20 | 0,47% | - |
| 22.05.2025 | 74,35 | 74,65 | 73,10 | 73,85 | -0,61% | - |
| 21.05.2025 | 75,60 | 75,70 | 74,15 | 74,30 | -1,65% | - |
| 20.05.2025 | 75,55 | 75,90 | 74,15 | 75,55 | -0,40% | - |
| 19.05.2025 | 76,10 | 76,10 | 73,70 | 75,85 | -0,65% | - |
| 16.05.2025 | 78,10 | 78,20 | 75,45 | 76,35 | -2,18% | 30,00 |
| 15.05.2025 | 78,40 | 79,35 | 77,45 | 78,05 | -0,57% | - |
| 14.05.2025 | 78,30 | 78,80 | 77,10 | 78,50 | 0,19% | 150,00 |
| 13.05.2025 | 77,20 | 78,70 | 77,10 | 78,35 | 1,16% | - |
| 12.05.2025 | 73,70 | 77,65 | 72,95 | 77,45 | 5,88% | - |
| 09.05.2025 | 71,30 | 73,80 | 71,30 | 73,15 | 2,88% | - |
| 08.05.2025 | 67,80 | 72,50 | 67,80 | 71,10 | 5,02% | - |
| 07.05.2025 | 68,05 | 68,40 | 66,60 | 67,70 | -0,22% | - |
| 06.05.2025 | 69,60 | 70,20 | 67,60 | 67,85 | -2,72% | - |
| 05.05.2025 | 69,85 | 70,40 | 69,35 | 69,75 | 0,00% | - |