26,300€
-1,87%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 26,50 | 26,60 | 26,10 | 26,30 | -1,87% | - |
| 29.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 28.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 27.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 24.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 23.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 22.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 21.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 20.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 17.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 15.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 14.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 13.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 10.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 09.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 08.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 07.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 06.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 03.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 30.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 27.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 23.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 20.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 19.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 18.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 17.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 16.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 13.12.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | 111,00 |
| 12.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 200,00 |
| 11.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 10.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 09.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 06.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 05.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 04.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 03.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 02.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 27.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | - |
| 26.11.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 5,92% | 100,00 |
| 25.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 22.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 21.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 20.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 19.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 18.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 15.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 14.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 13.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 12.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 175,00 |
| 11.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 08.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | - |
| 06.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 05.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 04.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 10,00 |
| 01.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 31.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 30.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 29.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 28.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 25.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 24.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 23.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 22.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 21.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 18.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 17.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 16.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 15.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 14.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 11.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 10.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 09.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 08.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 07.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 04.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 03.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 02.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 01.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 30.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 27.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 26.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 25.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 24.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 23.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 20.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 19.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 18.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 17.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 16.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 13.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 12.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 11.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 10.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 09.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 06.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |