31,500€
2,27%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,30 | 31,50 | 31,10 | 31,30 | 1,62% | - |
| 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% | - |
| 05.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 04.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | - |
| 03.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 02.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 30.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 29.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 28.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 27.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 26.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 23.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 22.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 21.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 20.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 19.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 16.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 15.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 14.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 13.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 12.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 09.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 08.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 07.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 06.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 05.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -5,81% | - |
| 02.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 01.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 31.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 30.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 29.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 26.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 25.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -4,47% | - |
| 24.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 23.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 22.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -6,32% | - |
| 19.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 18.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 17.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | - |
| 16.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 15.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 50,00 |
| 12.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 11.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 10.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 09.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 08.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 05.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 04.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 03.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 02.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 01.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 28.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 27.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 26.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 25.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 24.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 21.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 20.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 19.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 18.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 17.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 14.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 13.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 12.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 11.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 10.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 07.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 06.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 05.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 04.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 03.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 31.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 30.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 29.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 28.05.2024 | 38,40 | 38,80 | 38,40 | 38,80 | 1,04% | 70,00 |
| 27.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 24.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 23.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 22.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 21.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 20.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 17.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 16.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 15.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 14.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 13.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 10.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 09.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 08.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 07.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 06.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 03.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 02.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -6,19% | - |
| 30.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 19,02% | - |
| 29.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |