35,645€
-0,79%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,57 | 35,57 | 35,57 | 35,57 | -1,00% | - |
| 11.11.2026 | 35,93 | 35,93 | 35,93 | 35,93 | 1,78% | - |
| 10.11.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 1,41% | - |
| 09.11.2026 | 34,81 | 34,81 | 34,81 | 34,81 | 2,71% | - |
| 06.11.2026 | 33,89 | 33,89 | 33,89 | 33,89 | -5,47% | - |
| 05.11.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -1,46% | - |
| 04.11.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 0,78% | - |
| 03.11.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 1,15% | - |
| 02.11.2026 | 35,69 | 35,69 | 35,69 | 35,69 | -0,64% | - |
| 30.10.2026 | 35,92 | 35,92 | 35,92 | 35,92 | -0,25% | - |
| 29.10.2026 | 36,01 | 36,01 | 36,01 | 36,01 | -4,15% | - |
| 28.10.2026 | 37,35 | 37,57 | 37,35 | 37,57 | 4,83% | 100,00 |
| 27.10.2026 | 35,84 | 35,84 | 35,84 | 35,84 | 0,67% | - |
| 26.10.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,14% | - |
| 23.10.2026 | 35,65 | 35,65 | 35,65 | 35,65 | -2,54% | - |
| 22.10.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -1,03% | - |
| 21.10.2026 | 36,96 | 36,96 | 36,96 | 36,96 | 3,30% | - |
| 20.10.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -0,64% | - |
| 19.10.2026 | 36,01 | 36,01 | 36,01 | 36,01 | -0,91% | - |
| 16.10.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 1,14% | - |
| 15.10.2026 | 35,93 | 35,93 | 35,93 | 35,93 | -3,96% | - |
| 14.10.2026 | 37,41 | 37,41 | 37,41 | 37,41 | 1,00% | - |
| 13.10.2026 | 37,04 | 37,04 | 37,04 | 37,04 | -0,78% | - |
| 12.10.2026 | 37,33 | 37,33 | 37,33 | 37,33 | 0,43% | - |
| 09.10.2026 | 37,17 | 37,17 | 37,17 | 37,17 | -0,08% | - |
| 08.10.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,48% | - |
| 07.10.2026 | 38,54 | 38,54 | 38,54 | 38,54 | 1,47% | - |
| 06.10.2026 | 37,98 | 37,98 | 37,98 | 37,98 | -0,65% | - |
| 05.10.2026 | 38,23 | 38,23 | 38,23 | 38,23 | 2,66% | - |
| 02.10.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 1,78% | - |
| 01.10.2026 | 36,59 | 36,59 | 36,59 | 36,59 | 0,25% | - |
| 30.09.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 1,14% | - |
| 29.09.2026 | 36,09 | 36,09 | 36,09 | 36,09 | -0,69% | - |
| 28.09.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 2,05% | - |
| 25.09.2026 | 35,61 | 35,61 | 35,61 | 35,61 | -0,36% | - |
| 24.09.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -1,79% | - |
| 23.09.2026 | 36,39 | 36,39 | 36,39 | 36,39 | 1,14% | - |
| 22.09.2026 | 35,98 | 35,98 | 35,98 | 35,98 | -0,83% | - |
| 21.09.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -0,33% | - |
| 18.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,33% | - |
| 17.09.2026 | 36,28 | 36,28 | 36,28 | 36,28 | 1,85% | - |
| 16.09.2026 | 35,62 | 35,62 | 35,62 | 35,62 | 1,14% | - |
| 15.09.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -4,50% | - |
| 14.09.2026 | 36,88 | 36,88 | 36,88 | 36,88 | 2,42% | - |
| 11.09.2026 | 36,01 | 36,01 | 36,01 | 36,01 | 0,81% | - |
| 10.09.2026 | 35,72 | 35,72 | 35,72 | 35,72 | -1,22% | - |
| 09.09.2026 | 36,16 | 36,16 | 36,16 | 36,16 | -0,58% | - |
| 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% | - |