36,400€
0,08%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,70 | 36,70 | 36,16 | 36,40 | 0,08% | - |
| 08.09.2026 | 36,37 | 36,37 | 36,37 | 36,37 | -0,27% | - |
| 07.09.2026 | 36,47 | 36,47 | 36,47 | 36,47 | 2,30% | - |
| 04.09.2026 | 35,65 | 35,65 | 35,65 | 35,65 | -0,22% | - |
| 03.09.2026 | 35,73 | 35,73 | 35,73 | 35,73 | 2,55% | - |
| 02.09.2026 | 34,84 | 34,84 | 34,84 | 34,84 | -0,17% | - |
| 01.09.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 0,37% | - |
| 31.08.2026 | 34,77 | 34,77 | 34,77 | 34,77 | -3,12% | - |
| 28.08.2026 | 35,89 | 35,89 | 35,89 | 35,89 | -0,69% | - |
| 27.08.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 1,52% | - |
| 26.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,06% | - |
| 25.08.2026 | 35,58 | 35,58 | 35,58 | 35,58 | -1,19% | - |
| 24.08.2026 | 36,01 | 36,01 | 36,01 | 36,01 | 1,81% | - |
| 21.08.2026 | 35,37 | 35,37 | 35,37 | 35,37 | -2,21% | - |
| 20.08.2026 | 36,17 | 36,17 | 36,17 | 36,17 | -1,01% | - |
| 19.08.2026 | 36,54 | 36,54 | 36,54 | 36,54 | -5,95% | - |
| 18.08.2026 | 38,85 | 38,85 | 38,85 | 38,85 | -1,37% | - |
| 17.08.2026 | 39,39 | 39,39 | 39,39 | 39,39 | 1,65% | - |
| 14.08.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -1,97% | - |
| 13.08.2026 | 39,53 | 39,53 | 39,53 | 39,53 | -0,08% | - |
| 12.08.2026 | 39,56 | 39,56 | 39,56 | 39,56 | 1,10% | - |
| 11.08.2026 | 39,13 | 39,13 | 39,13 | 39,13 | -1,95% | - |
| 10.08.2026 | 39,91 | 39,91 | 39,91 | 39,91 | 0,20% | - |
| 07.08.2026 | 39,83 | 39,83 | 39,83 | 39,83 | -2,07% | - |
| 06.08.2026 | 40,67 | 40,67 | 40,67 | 40,67 | -2,70% | - |
| 05.08.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 3,83% | - |
| 04.08.2026 | 40,26 | 40,26 | 40,26 | 40,26 | 1,00% | - |
| 03.08.2026 | 39,86 | 39,86 | 39,86 | 39,86 | -3,63% | - |
| 31.07.2026 | 41,36 | 41,36 | 41,36 | 41,36 | 3,97% | - |
| 30.07.2026 | 39,78 | 39,78 | 39,78 | 39,78 | -1,19% | - |
| 29.07.2026 | 40,26 | 40,26 | 40,26 | 40,26 | 0,78% | - |
| 28.07.2026 | 39,95 | 39,95 | 39,95 | 39,95 | -0,20% | - |
| 27.07.2026 | 40,03 | 40,03 | 40,03 | 40,03 | 1,37% | - |
| 24.07.2026 | 39,49 | 39,49 | 39,49 | 39,49 | 0,08% | - |
| 23.07.2026 | 39,46 | 39,46 | 39,46 | 39,46 | -1,50% | - |
| 22.07.2026 | 40,06 | 40,06 | 40,06 | 40,06 | 3,41% | - |
| 21.07.2026 | 38,74 | 38,74 | 38,74 | 38,74 | -0,10% | - |
| 20.07.2026 | 38,78 | 38,78 | 38,78 | 38,78 | 2,70% | - |
| 17.07.2026 | 37,76 | 37,76 | 37,76 | 37,76 | -1,59% | - |
| 16.07.2026 | 38,37 | 38,37 | 38,37 | 38,37 | -0,65% | - |
| 15.07.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 0,44% | - |
| 14.07.2026 | 38,45 | 38,45 | 38,45 | 38,45 | -1,03% | - |
| 13.07.2026 | 38,85 | 38,85 | 38,85 | 38,85 | 1,04% | - |
| 10.07.2026 | 38,45 | 38,45 | 38,45 | 38,45 | 1,00% | - |
| 09.07.2026 | 38,07 | 38,07 | 38,07 | 38,07 | -0,18% | - |
| 08.07.2026 | 38,14 | 38,14 | 38,14 | 38,14 | -3,69% | - |
| 07.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,74% | - |
| 06.07.2026 | 39,31 | 39,31 | 39,31 | 39,31 | 0,18% | - |
| 03.07.2026 | 39,24 | 39,24 | 39,24 | 39,24 | 0,62% | - |
| 02.07.2026 | 40,28 | 40,28 | 39,00 | 39,00 | -5,11% | 300,00 |
| 01.07.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,96% | - |
| 30.06.2026 | 40,71 | 40,71 | 40,71 | 40,71 | -0,73% | - |
| 29.06.2026 | 41,01 | 41,01 | 41,01 | 41,01 | -2,59% | - |
| 26.06.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -0,12% | - |
| 25.06.2026 | 42,15 | 42,15 | 42,15 | 42,15 | -0,73% | - |
| 24.06.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -3,37% | - |
| 23.06.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 1,22% | - |
| 22.06.2026 | 43,41 | 43,41 | 43,41 | 43,41 | 0,16% | - |
| 19.06.2026 | 43,34 | 43,34 | 43,34 | 43,34 | 1,29% | - |
| 18.06.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 0,02% | - |
| 17.06.2026 | 42,78 | 42,78 | 42,78 | 42,78 | -2,02% | - |
| 16.06.2026 | 43,66 | 43,66 | 43,66 | 43,66 | 0,16% | - |
| 15.06.2026 | 43,59 | 43,59 | 43,59 | 43,59 | 2,56% | - |
| 12.06.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 5,30% | - |
| 11.06.2026 | 40,36 | 40,36 | 40,36 | 40,36 | -4,16% | - |
| 10.06.2026 | 42,11 | 42,11 | 42,11 | 42,11 | -2,09% | - |
| 09.06.2026 | 43,01 | 43,01 | 43,01 | 43,01 | -1,58% | - |
| 08.06.2026 | 43,70 | 44,28 | 43,70 | 43,70 | -1,24% | 168,00 |
| 05.06.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -2,08% | - |
| 04.06.2026 | 45,19 | 45,19 | 45,19 | 45,19 | 0,38% | - |
| 03.06.2026 | 45,02 | 45,02 | 45,02 | 45,02 | 8,35% | - |
| 02.06.2026 | 41,55 | 41,55 | 41,55 | 41,55 | -0,91% | - |
| 01.06.2026 | 41,93 | 41,93 | 41,93 | 41,93 | -1,78% | - |
| 29.05.2026 | 42,69 | 42,69 | 42,69 | 42,69 | -0,23% | - |
| 28.05.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 0,23% | - |
| 27.05.2026 | 42,69 | 42,69 | 42,69 | 42,69 | 2,33% | - |
| 26.05.2026 | 41,72 | 41,72 | 41,72 | 41,72 | 0,05% | - |
| 25.05.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 3,14% | - |
| 22.05.2026 | 40,43 | 40,43 | 40,43 | 40,43 | 0,00% | - |
| 21.05.2026 | 40,43 | 40,43 | 40,43 | 40,43 | 2,54% | - |
| 20.05.2026 | 39,43 | 39,43 | 39,43 | 39,43 | -2,11% | - |
| 19.05.2026 | 40,28 | 40,28 | 40,28 | 40,28 | -1,08% | - |
| 18.05.2026 | 40,72 | 40,72 | 40,72 | 40,72 | -0,80% | - |
| 15.05.2026 | 41,05 | 41,05 | 41,05 | 41,05 | 0,84% | - |
| 14.05.2026 | 40,71 | 40,71 | 40,71 | 40,71 | 8,59% | - |
| 13.05.2026 | 37,49 | 37,49 | 37,49 | 37,49 | 0,24% | - |
| 12.05.2026 | 37,81 | 37,81 | 37,40 | 37,40 | -0,56% | 10,00 |
| 11.05.2026 | 37,61 | 37,61 | 37,61 | 37,61 | 0,64% | - |
| 08.05.2026 | 37,37 | 37,37 | 37,37 | 37,37 | -2,94% | - |
| 07.05.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 7,00% | - |
| 06.05.2026 | 35,98 | 35,98 | 35,98 | 35,98 | 3,42% | - |
| 05.05.2026 | 34,79 | 34,79 | 34,79 | 34,79 | -2,06% | - |
| 04.05.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 6,83% | - |
| 30.04.2026 | 33,25 | 33,25 | 33,25 | 33,25 | -5,22% | - |
| 29.04.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -1,24% | - |
| 28.04.2026 | 35,52 | 35,52 | 35,52 | 35,52 | -1,25% | - |
| 27.04.2026 | 35,02 | 35,97 | 35,02 | 35,97 | 1,70% | 388,00 |
| 24.04.2026 | 35,37 | 35,37 | 35,37 | 35,37 | 3,33% | - |
| 23.04.2026 | 34,23 | 34,23 | 34,23 | 34,23 | -1,27% | - |
| 22.04.2026 | 34,67 | 34,67 | 34,67 | 34,67 | 1,40% | - |