35,645€
-2,89%
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 | 36,40 | 36,44 | 35,54 | 35,59 | -3,04% | - |
| 11.11.2026 | 36,25 | 37,05 | 36,19 | 36,71 | 1,75% | - |
| 10.11.2026 | 36,25 | 36,31 | 35,45 | 36,08 | -0,41% | 11,00 |
| 09.11.2026 | 35,43 | 36,39 | 35,28 | 36,23 | 2,68% | - |
| 06.11.2026 | 34,15 | 35,63 | 33,98 | 35,28 | 2,75% | - |
| 05.11.2026 | 36,64 | 36,94 | 33,92 | 34,34 | -6,07% | - |
| 04.11.2026 | 37,12 | 37,82 | 35,58 | 36,56 | -2,58% | - |
| 03.11.2026 | 36,64 | 37,80 | 36,54 | 37,53 | 1,87% | - |
| 02.11.2026 | 36,12 | 37,81 | 35,96 | 36,84 | 3,02% | - |
| 30.10.2026 | 37,02 | 37,07 | 35,49 | 35,76 | -3,68% | - |
| 29.10.2026 | 36,62 | 37,52 | 36,29 | 37,12 | 1,68% | - |
| 28.10.2026 | 37,22 | 38,21 | 36,19 | 36,51 | -2,58% | 100,00 |
| 27.10.2026 | 36,50 | 38,63 | 36,45 | 37,47 | 2,41% | - |
| 26.10.2026 | 36,08 | 36,81 | 35,63 | 36,59 | 0,38% | 1,00 |
| 23.10.2026 | 36,20 | 36,51 | 35,45 | 36,45 | 0,47% | - |
| 22.10.2026 | 37,44 | 37,50 | 35,87 | 36,28 | -3,83% | - |
| 21.10.2026 | 37,45 | 38,20 | 37,36 | 37,73 | 1,52% | - |
| 20.10.2026 | 36,42 | 37,31 | 35,85 | 37,16 | 1,68% | - |
| 19.10.2026 | 36,32 | 36,77 | 36,05 | 36,55 | 1,29% | - |
| 16.10.2026 | 36,86 | 36,98 | 35,72 | 36,08 | -1,97% | - |
| 15.10.2026 | 36,71 | 36,92 | 35,50 | 36,81 | -0,16% | - |
| 14.10.2026 | 37,98 | 38,18 | 36,47 | 36,87 | -3,06% | - |
| 13.10.2026 | 37,80 | 38,05 | 37,17 | 38,03 | 0,96% | - |
| 12.10.2026 | 37,86 | 38,01 | 37,54 | 37,67 | -0,36% | - |
| 09.10.2026 | 37,66 | 37,99 | 37,11 | 37,81 | 0,55% | - |
| 08.10.2026 | 37,75 | 38,16 | 37,17 | 37,60 | -0,17% | - |
| 07.10.2026 | 39,04 | 39,23 | 36,97 | 37,67 | -3,50% | - |
| 06.10.2026 | 38,54 | 39,24 | 38,20 | 39,03 | -0,13% | - |
| 05.10.2026 | 38,84 | 39,36 | 38,24 | 39,08 | 1,15% | 100,00 |
| 02.10.2026 | 37,76 | 38,95 | 37,69 | 38,64 | 2,94% | - |
| 01.10.2026 | 36,88 | 37,59 | 36,45 | 37,53 | 2,28% | - |
| 30.09.2026 | 37,08 | 37,15 | 36,51 | 36,70 | -0,05% | - |
| 29.09.2026 | 36,69 | 37,20 | 36,53 | 36,72 | -0,46% | - |
| 28.09.2026 | 36,95 | 36,99 | 36,28 | 36,89 | -0,69% | - |
| 25.09.2026 | 36,14 | 37,35 | 36,09 | 37,14 | 2,72% | - |
| 24.09.2026 | 36,38 | 36,43 | 35,81 | 36,16 | -1,05% | - |
| 23.09.2026 | 36,93 | 37,01 | 36,22 | 36,54 | -0,79% | 20,00 |
| 22.09.2026 | 36,49 | 37,07 | 36,30 | 36,83 | 1,08% | - |
| 21.09.2026 | 36,71 | 37,25 | 36,21 | 36,44 | 0,26% | - |
| 18.09.2026 | 36,87 | 37,41 | 36,34 | 36,34 | -1,92% | 33,00 |
| 17.09.2026 | 36,78 | 37,55 | 36,74 | 37,05 | 1,20% | - |
| 16.09.2026 | 36,13 | 36,79 | 35,93 | 36,61 | 1,37% | - |
| 15.09.2026 | 35,77 | 36,41 | 35,52 | 36,12 | 0,42% | - |
| 14.09.2026 | 37,71 | 37,96 | 35,79 | 35,97 | -3,99% | - |
| 11.09.2026 | 36,48 | 37,63 | 36,47 | 37,46 | 3,42% | - |
| 10.09.2026 | 36,26 | 36,40 | 35,50 | 36,22 | 0,04% | - |
| 09.09.2026 | 36,61 | 36,70 | 35,92 | 36,21 | -1,34% | - |
| 08.09.2026 | 36,77 | 38,08 | 36,54 | 36,70 | -0,35% | 189,00 |
| 07.09.2026 | 36,94 | 36,96 | 36,78 | 36,83 | -0,19% | - |
| 04.09.2026 | 36,13 | 37,14 | 35,59 | 36,90 | 1,86% | 45,00 |
| 03.09.2026 | 36,31 | 36,72 | 35,55 | 36,22 | -0,15% | - |
| 02.09.2026 | 35,38 | 36,37 | 35,04 | 36,28 | 2,65% | - |
| 01.09.2026 | 35,40 | 35,42 | 34,75 | 35,34 | 0,08% | - |
| 31.08.2026 | 35,31 | 35,67 | 34,97 | 35,31 | -0,31% | - |
| 28.08.2026 | 36,49 | 37,10 | 35,40 | 35,42 | -2,73% | 1,00 |
| 27.08.2026 | 36,59 | 37,02 | 36,15 | 36,42 | -0,19% | - |
| 26.08.2026 | 36,15 | 36,91 | 35,86 | 36,49 | 1,47% | - |
| 25.08.2026 | 36,03 | 36,54 | 35,78 | 35,96 | -0,44% | 10,00 |
| 24.08.2026 | 36,65 | 36,74 | 35,66 | 36,12 | -1,20% | - |
| 21.08.2026 | 35,89 | 36,76 | 35,88 | 36,56 | 1,67% | - |
| 20.08.2026 | 36,63 | 36,73 | 35,80 | 35,96 | -1,52% | - |
| 19.08.2026 | 37,17 | 37,30 | 36,30 | 36,51 | -2,55% | - |
| 18.08.2026 | 39,60 | 39,68 | 37,24 | 37,47 | -5,74% | 62,00 |
| 17.08.2026 | 39,89 | 40,39 | 39,40 | 39,75 | 0,01% | 3,00 |
| 14.08.2026 | 39,36 | 40,00 | 38,74 | 39,74 | 1,29% | 105,00 |
| 13.08.2026 | 40,08 | 40,30 | 39,15 | 39,24 | -1,92% | - |
| 12.08.2026 | 39,96 | 40,99 | 39,85 | 40,01 | -0,12% | - |
| 11.08.2026 | 39,66 | 41,19 | 39,62 | 40,06 | 0,92% | - |
| 10.08.2026 | 40,40 | 40,66 | 39,66 | 39,69 | -1,64% | - |
| 07.08.2026 | 40,40 | 40,69 | 39,82 | 40,35 | -0,19% | - |
| 06.08.2026 | 41,32 | 41,77 | 40,42 | 40,43 | -2,80% | - |
| 05.08.2026 | 42,34 | 42,54 | 41,57 | 41,59 | -1,21% | - |
| 04.08.2026 | 40,77 | 42,42 | 40,12 | 42,10 | 3,62% | 1,00 |
| 03.08.2026 | 40,35 | 41,90 | 40,11 | 40,63 | 1,27% | 1,00 |
| 31.07.2026 | 41,91 | 42,48 | 40,12 | 40,12 | -3,29% | 100,00 |
| 30.07.2026 | 40,18 | 43,89 | 40,10 | 41,49 | 3,57% | - |
| 29.07.2026 | 40,94 | 41,14 | 39,40 | 40,06 | -1,79% | - |
| 28.07.2026 | 40,81 | 41,22 | 39,57 | 40,79 | -0,07% | 10,00 |
| 27.07.2026 | 40,40 | 40,90 | 39,83 | 40,82 | 1,91% | - |
| 24.07.2026 | 40,08 | 40,80 | 39,63 | 40,05 | 0,59% | - |
| 23.07.2026 | 40,13 | 40,46 | 39,69 | 39,82 | -1,30% | - |
| 22.07.2026 | 40,76 | 41,23 | 40,22 | 40,34 | -0,77% | 60,00 |
| 21.07.2026 | 39,19 | 40,87 | 39,07 | 40,66 | 3,78% | - |
| 20.07.2026 | 39,32 | 40,02 | 38,99 | 39,18 | -0,18% | - |
| 17.07.2026 | 38,58 | 39,62 | 37,30 | 39,25 | 0,99% | 100,00 |
| 16.07.2026 | 38,95 | 39,07 | 37,93 | 38,86 | -0,19% | - |
| 15.07.2026 | 39,10 | 39,77 | 38,17 | 38,94 | -0,09% | 2,00 |
| 14.07.2026 | 38,94 | 39,85 | 38,61 | 38,97 | 0,39% | - |
| 13.07.2026 | 39,60 | 39,72 | 38,80 | 38,82 | -2,52% | - |
| 10.07.2026 | 39,12 | 39,94 | 38,86 | 39,83 | 1,49% | - |
| 09.07.2026 | 38,53 | 39,70 | 38,34 | 39,24 | 2,39% | - |
| 08.07.2026 | 38,73 | 38,84 | 37,64 | 38,33 | -1,45% | - |
| 07.07.2026 | 40,34 | 40,54 | 37,96 | 38,89 | -3,26% | - |
| 06.07.2026 | 39,69 | 40,99 | 39,11 | 40,20 | 1,41% | 200,00 |
| 03.07.2026 | 39,69 | 39,71 | 39,02 | 39,64 | 0,74% | 80,00 |
| 02.07.2026 | 40,89 | 41,00 | 38,82 | 39,35 | -3,98% | - |
| 01.07.2026 | 41,72 | 42,00 | 40,50 | 40,98 | -2,22% | - |
| 30.06.2026 | 41,22 | 42,02 | 40,85 | 41,91 | 2,24% | - |
| 29.06.2026 | 42,20 | 42,20 | 40,03 | 40,99 | 1,01% | 120,00 |
| 26.06.2026 | 43,11 | 43,30 | 40,36 | 40,58 | -5,32% | - |