39,175€
2,71%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 38,62 | 39,72 | 38,07 | 39,69 | 4,06% | - |
| 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% | - |
| 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% | - |