27,300€
-2,50%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 28.05.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 5,41% | 430,00 |
| 27.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 22.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 21.05.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 35,00 |
| 20.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 19.05.2025 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | 62,00 |
| 16.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 15.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 14.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.05.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 8,70% | 271,00 |
| 12.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 15,58% | - |
| 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% | - |