27,000€
-2,17%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 3,76% | 32,00 |
| 15.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 14.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 13.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 10.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 09.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 08.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 07.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 06.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 03.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 02.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 01.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 30.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 26.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 25.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 24.09.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | 39,00 |
| 23.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 22.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 19.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.09.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | 70,00 |
| 17.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 16.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 15.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 12.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 11.09.2025 | 26,80 | 27,30 | 26,60 | 27,10 | 0,37% | - |
| 10.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 09.09.2025 | 27,30 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 08.09.2025 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | - |
| 05.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 04.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 03.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 02.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 01.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 29.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 28.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 27.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 26.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 25.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 6,02% | - |
| 22.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 21.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 20.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 19.08.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 2,96% | 359,00 |
| 18.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 15.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 14.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | - |
| 13.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 5,60% | - |
| 12.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 11.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 08.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 07.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 06.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 05.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 04.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 01.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 31.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 29.07.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 2,88% | 119,00 |
| 28.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 25.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 24.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 23.07.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 5,26% | 226,00 |
| 22.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 21.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 17.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 16.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 15.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 14.07.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 0,00% | 100,00 |
| 11.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 10.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 09.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 08.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 07.07.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 169,00 |
| 04.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 03.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 02.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 01.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 30.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 27.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 26.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 24.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 23.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 20.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 18.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 17.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 16.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 13.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 12.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 11.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 10.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 09.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 06.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 05.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 04.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 03.06.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | 37,00 |
| 02.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 30.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |