Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 34,19 | 34,19 | 34,19 | 34,19 | 1,24% | - |
| 20.04.2026 | 33,77 | 33,77 | 33,77 | 33,77 | 4,45% | - |
| 17.04.2026 | 32,33 | 32,33 | 32,33 | 32,33 | -0,37% | - |
| 16.04.2026 | 32,45 | 32,45 | 32,45 | 32,45 | -1,28% | - |
| 15.04.2026 | 32,87 | 32,87 | 32,87 | 32,87 | 0,67% | - |
| 14.04.2026 | 32,65 | 32,65 | 32,65 | 32,65 | 0,49% | - |
| 13.04.2026 | 32,49 | 32,49 | 32,49 | 32,49 | -0,37% | 14,00 |
| 10.04.2026 | 32,61 | 32,61 | 32,61 | 32,61 | 3,39% | - |
| 09.04.2026 | 31,54 | 31,54 | 31,54 | 31,54 | 2,84% | - |
| 08.04.2026 | 30,67 | 30,67 | 30,67 | 30,67 | 3,68% | - |
| 07.04.2026 | 29,58 | 29,58 | 29,58 | 29,58 | -0,07% | - |
| 02.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 01.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 31.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 30.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 27.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 26.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 25.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 5,41% | - |
| 24.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | - |
| 23.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 20.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 19.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 18.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 17.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 16.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 13.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 12.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 11.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 10.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 09.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 06.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 05.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 04.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 03.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 02.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 27.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 26.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 25.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 24.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 23.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 20.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 19.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 18.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 17.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 16.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 13.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 12.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 4,67% | - |
| 11.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 10.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 09.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 06.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 05.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 04.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 03.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 02.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 34,00 |
| 30.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 29.01.2026 | 28,40 | 28,60 | 28,40 | 28,60 | -2,05% | 250,00 |
| 28.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 27.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 26.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 23.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 22.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 21.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 20.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 19.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 16.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 15.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 14.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 13.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 12.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 08.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 07.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 06.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 05.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | - |
| 02.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 30.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 29.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 23.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 22.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 19.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 18.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 17.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 15.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 50,00 |
| 12.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 11.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 10.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 09.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 08.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 05.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 04.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 03.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |