22,700€
18,23%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 08.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 07.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 06.05.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | 274,00 |
| 05.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 02.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 30.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 29.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 28.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 25.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 24.04.2025 | 17,50 | 18,50 | 17,40 | 18,50 | 6,32% | 197,00 |
| 23.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 6,75% | - |
| 22.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 17.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 16.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 15.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 14.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 11.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -5,43% | - |
| 10.04.2025 | 18,70 | 18,70 | 18,20 | 18,40 | 18,71% | 264,00 |
| 09.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -10,92% | - |
| 08.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 10,13% | - |
| 07.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -12,22% | - |
| 04.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 03.04.2025 | 21,80 | 21,80 | 18,70 | 18,70 | -16,52% | 100,00 |
| 02.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 01.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 31.03.2025 | 22,60 | 22,80 | 22,60 | 22,60 | -5,83% | 299,00 |
| 28.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 27.03.2025 | 25,20 | 25,20 | 24,20 | 24,20 | -6,20% | 100,00 |
| 26.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 25.03.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 424,00 |
| 24.03.2025 | 25,00 | 25,40 | 25,00 | 25,40 | -0,78% | 200,00 |
| 21.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 19.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 18.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 17.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 14.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 13.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 12.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 11.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 10.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 07.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 06.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 05.03.2025 | 24,80 | 25,20 | 24,80 | 25,20 | -3,08% | 4,00 |
| 04.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,80% | - |
| 03.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 175,00 |
| 28.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 27.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 25.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 24.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 21.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 20.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 19.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 18.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 17.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 14.02.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 2,24% | 100,00 |
| 13.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 12.02.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 2,40% | 32,00 |
| 11.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 10.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 07.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 06.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 05.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 04.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 03.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 31.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 30.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 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% | - |