41,900€
2,70%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 40,95 | 42,10 | 40,66 | 41,89 | 2,67% | 12,00 |
| 21.05.2026 | 41,04 | 41,29 | 40,37 | 40,80 | -0,22% | - |
| 20.05.2026 | 40,00 | 41,15 | 39,99 | 40,89 | 2,23% | - |
| 19.05.2026 | 40,99 | 41,38 | 39,12 | 40,00 | -2,36% | - |
| 18.05.2026 | 41,42 | 42,19 | 40,95 | 40,97 | -1,72% | - |
| 15.05.2026 | 41,92 | 42,09 | 40,15 | 41,68 | -0,81% | - |
| 14.05.2026 | 41,36 | 42,07 | 40,62 | 42,02 | 1,94% | 169,00 |
| 13.05.2026 | 37,82 | 42,11 | 37,82 | 41,22 | 8,98% | 40,00 |
| 12.05.2026 | 38,48 | 38,67 | 36,94 | 37,83 | -1,55% | - |
| 11.05.2026 | 38,15 | 38,75 | 37,64 | 38,42 | 1,82% | 200,00 |
| 08.05.2026 | 37,81 | 38,31 | 37,71 | 37,74 | -0,41% | - |
| 07.05.2026 | 39,00 | 39,30 | 37,62 | 37,89 | -2,23% | 170,00 |
| 06.05.2026 | 37,48 | 38,81 | 36,96 | 38,76 | 5,82% | 2,00 |
| 05.05.2026 | 35,28 | 36,67 | 35,21 | 36,63 | 4,48% | - |
| 04.05.2026 | 35,98 | 36,50 | 34,74 | 35,06 | -1,27% | 1,00 |
| 30.04.2026 | 33,71 | 35,59 | 33,66 | 35,51 | 5,22% | - |
| 29.04.2026 | 35,72 | 36,15 | 32,88 | 33,75 | -5,37% | 22,00 |
| 28.04.2026 | 36,10 | 36,27 | 35,08 | 35,66 | -0,97% | - |
| 27.04.2026 | 35,48 | 36,12 | 34,96 | 36,01 | 1,42% | - |
| 24.04.2026 | 35,81 | 36,27 | 35,45 | 35,51 | -0,75% | - |
| 23.04.2026 | 34,74 | 36,18 | 34,62 | 35,78 | 3,40% | - |
| 22.04.2026 | 35,04 | 35,47 | 34,17 | 34,60 | -1,26% | - |
| 21.04.2026 | 34,69 | 35,47 | 34,50 | 35,04 | 0,82% | 59,00 |
| 20.04.2026 | 34,43 | 34,97 | 34,02 | 34,76 | 0,38% | - |
| 17.04.2026 | 32,88 | 34,80 | 32,61 | 34,63 | 5,63% | - |
| 16.04.2026 | 32,83 | 33,27 | 32,45 | 32,78 | -0,03% | - |
| 15.04.2026 | 33,33 | 33,81 | 32,42 | 32,79 | -1,77% | 215,00 |
| 14.04.2026 | 33,12 | 33,49 | 32,66 | 33,38 | 2,14% | 15,00 |
| 13.04.2026 | 33,13 | 33,64 | 32,36 | 32,68 | -1,73% | 30,00 |
| 10.04.2026 | 33,06 | 33,48 | 32,88 | 33,26 | -0,20% | - |
| 09.04.2026 | 32,02 | 33,36 | 31,69 | 33,32 | 4,16% | 53,00 |
| 08.04.2026 | 31,01 | 32,27 | 30,94 | 31,99 | 6,85% | 7,00 |
| 07.04.2026 | 30,22 | 30,32 | 29,70 | 29,94 | 0,13% | - |
| 02.04.2026 | 30,20 | 30,20 | 29,80 | 29,90 | -3,86% | 6,00 |
| 01.04.2026 | 30,60 | 31,10 | 30,40 | 31,10 | 2,64% | - |
| 31.03.2026 | 29,30 | 30,70 | 29,30 | 30,30 | 0,33% | - |
| 30.03.2026 | 30,10 | 30,20 | 30,10 | 30,20 | 0,33% | - |
| 27.03.2026 | 31,10 | 31,10 | 30,10 | 30,10 | -4,14% | - |
| 26.03.2026 | 31,20 | 31,40 | 31,20 | 31,40 | -0,95% | - |
| 25.03.2026 | 31,50 | 31,90 | 31,10 | 31,70 | 1,93% | 7,00 |
| 24.03.2026 | 29,90 | 31,10 | 29,50 | 31,10 | 4,36% | - |
| 23.03.2026 | 28,60 | 30,50 | 28,40 | 29,80 | 2,05% | - |
| 20.03.2026 | 29,20 | 29,40 | 29,20 | 29,20 | 0,34% | - |
| 19.03.2026 | 29,60 | 29,80 | 29,10 | 29,10 | -3,32% | - |
| 18.03.2026 | 30,30 | 30,50 | 29,90 | 30,10 | 0,33% | - |
| 17.03.2026 | 29,50 | 30,40 | 29,20 | 30,00 | -0,33% | 1,00 |
| 16.03.2026 | 30,30 | 30,70 | 29,90 | 30,10 | 0,00% | - |
| 13.03.2026 | 29,70 | 30,10 | 29,70 | 30,10 | 0,00% | - |
| 12.03.2026 | 30,30 | 30,50 | 29,90 | 30,10 | 0,33% | - |
| 11.03.2026 | 29,80 | 30,00 | 29,40 | 30,00 | 2,39% | - |
| 10.03.2026 | 28,50 | 29,50 | 28,20 | 29,30 | 8,12% | - |
| 09.03.2026 | 28,00 | 28,30 | 27,00 | 27,10 | -4,58% | 200,00 |
| 06.03.2026 | 29,50 | 29,80 | 28,10 | 28,40 | -3,73% | - |
| 05.03.2026 | 30,00 | 30,50 | 29,30 | 29,50 | -1,34% | - |
| 04.03.2026 | 30,20 | 30,70 | 29,90 | 29,90 | -2,61% | - |
| 03.03.2026 | 31,40 | 31,40 | 29,60 | 30,70 | -1,92% | 33,00 |
| 02.03.2026 | 31,40 | 31,90 | 30,70 | 31,30 | 0,00% | - |
| 27.02.2026 | 31,60 | 31,70 | 31,00 | 31,30 | -1,26% | - |
| 26.02.2026 | 32,10 | 32,60 | 31,50 | 31,70 | 0,63% | - |
| 25.02.2026 | 32,40 | 33,20 | 31,50 | 31,50 | -3,67% | - |
| 24.02.2026 | 31,40 | 33,10 | 31,40 | 32,70 | 3,81% | - |
| 23.02.2026 | 32,30 | 32,90 | 31,10 | 31,50 | 0,00% | 25,00 |
| 20.02.2026 | 30,70 | 32,40 | 30,30 | 31,50 | 3,28% | 66,00 |
| 19.02.2026 | 31,00 | 31,20 | 30,30 | 30,50 | -2,24% | - |
| 18.02.2026 | 31,30 | 31,30 | 31,20 | 31,20 | 0,32% | - |
| 17.02.2026 | 31,10 | 31,30 | 30,50 | 31,10 | 0,00% | - |
| 16.02.2026 | 31,40 | 31,40 | 31,10 | 31,10 | 0,00% | 159,00 |
| 13.02.2026 | 30,40 | 31,10 | 30,20 | 31,10 | 1,97% | - |
| 12.02.2026 | 31,50 | 31,90 | 30,10 | 30,50 | 0,00% | - |
| 11.02.2026 | 30,40 | 30,60 | 30,40 | 30,50 | 0,00% | - |
| 10.02.2026 | 30,00 | 30,70 | 30,00 | 30,50 | 0,66% | 11,00 |
| 09.02.2026 | 30,40 | 30,60 | 30,00 | 30,30 | -0,66% | - |
| 06.02.2026 | 30,10 | 30,70 | 30,00 | 30,50 | 1,33% | - |
| 05.02.2026 | 30,50 | 30,80 | 29,60 | 30,10 | 0,00% | 95,00 |
| 04.02.2026 | 29,90 | 31,00 | 29,90 | 30,10 | 0,00% | 33,00 |
| 03.02.2026 | 30,10 | 30,70 | 29,90 | 30,10 | -1,31% | 2,00 |
| 02.02.2026 | 29,00 | 30,50 | 28,60 | 30,50 | 3,74% | 1,00 |
| 30.01.2026 | 29,00 | 29,40 | 28,90 | 29,40 | 1,73% | - |
| 29.01.2026 | 28,70 | 29,20 | 28,70 | 28,90 | -2,03% | - |
| 28.01.2026 | 29,40 | 29,80 | 29,30 | 29,50 | 0,68% | 35,00 |
| 27.01.2026 | 29,60 | 29,60 | 29,00 | 29,30 | 0,00% | 100,00 |
| 26.01.2026 | 29,10 | 29,40 | 28,90 | 29,30 | 0,00% | 99,00 |
| 23.01.2026 | 30,10 | 30,20 | 29,30 | 29,30 | -2,66% | - |
| 22.01.2026 | 30,40 | 30,70 | 30,10 | 30,10 | 0,00% | - |
| 21.01.2026 | 29,10 | 30,30 | 28,90 | 30,10 | 3,44% | - |
| 20.01.2026 | 29,60 | 29,60 | 29,10 | 29,10 | -2,68% | - |
| 19.01.2026 | 29,90 | 29,90 | 29,80 | 29,90 | -1,32% | - |
| 16.01.2026 | 30,40 | 30,40 | 30,10 | 30,30 | 0,00% | - |
| 15.01.2026 | 30,10 | 31,10 | 30,10 | 30,30 | 0,66% | - |
| 14.01.2026 | 30,20 | 30,50 | 29,90 | 30,10 | -0,66% | - |
| 13.01.2026 | 29,70 | 30,50 | 29,70 | 30,30 | 2,71% | - |
| 12.01.2026 | 30,40 | 30,40 | 29,50 | 29,50 | -3,91% | - |
| 09.01.2026 | 30,20 | 30,70 | 30,20 | 30,70 | 1,32% | 66,00 |
| 08.01.2026 | 29,40 | 30,50 | 29,20 | 30,30 | 2,71% | - |
| 07.01.2026 | 30,90 | 30,90 | 29,30 | 29,50 | -3,91% | - |
| 06.01.2026 | 30,00 | 30,90 | 29,90 | 30,70 | 0,66% | - |
| 05.01.2026 | 29,90 | 30,80 | 29,80 | 30,50 | 3,39% | 417,00 |
| 02.01.2026 | 28,40 | 29,60 | 28,20 | 29,50 | 4,24% | 429,00 |
| 30.12.2025 | 28,20 | 28,50 | 28,10 | 28,30 | 0,00% | - |
| 29.12.2025 | 28,50 | 28,60 | 28,10 | 28,30 | -0,70% | 139,00 |