41,930€
1,07%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 41,91 | 41,93 | 41,82 | 41,91 | 1,02% | - |
| 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% | - |
| 25.06.2026 | 42,44 | 44,15 | 42,44 | 42,86 | 1,88% | - |
| 24.06.2026 | 42,91 | 43,19 | 41,91 | 42,07 | -2,22% | 100,00 |
| 23.06.2026 | 45,13 | 45,27 | 42,92 | 43,03 | -4,54% | - |
| 22.06.2026 | 44,14 | 45,19 | 44,13 | 45,07 | 2,19% | - |
| 19.06.2026 | 44,17 | 44,22 | 44,02 | 44,11 | -0,41% | - |
| 18.06.2026 | 43,14 | 44,58 | 43,10 | 44,29 | 2,38% | 70,00 |
| 17.06.2026 | 43,28 | 44,56 | 43,10 | 43,26 | -1,15% | - |
| 16.06.2026 | 44,37 | 45,12 | 43,72 | 43,76 | -1,63% | - |
| 15.06.2026 | 43,83 | 45,38 | 43,75 | 44,49 | 2,45% | 64,00 |
| 12.06.2026 | 43,14 | 43,78 | 42,80 | 43,42 | 1,44% | 50,00 |
| 11.06.2026 | 40,86 | 42,90 | 40,80 | 42,81 | 5,18% | - |
| 10.06.2026 | 42,95 | 43,35 | 40,57 | 40,70 | -5,39% | - |
| 09.06.2026 | 43,52 | 44,82 | 41,38 | 43,02 | -1,40% | - |
| 08.06.2026 | 43,07 | 44,88 | 43,06 | 43,63 | 0,46% | 1.042,00 |
| 05.06.2026 | 45,31 | 45,50 | 42,87 | 43,43 | -4,68% | - |
| 04.06.2026 | 45,71 | 46,08 | 44,93 | 45,56 | -1,05% | 12,00 |
| 03.06.2026 | 45,68 | 46,41 | 45,18 | 46,04 | 0,55% | - |
| 02.06.2026 | 42,20 | 46,26 | 42,09 | 45,79 | 7,70% | - |
| 01.06.2026 | 42,43 | 43,02 | 41,44 | 42,52 | -0,26% | - |
| 29.05.2026 | 43,31 | 43,52 | 42,52 | 42,63 | -1,94% | 129,00 |
| 28.05.2026 | 43,55 | 43,66 | 42,45 | 43,47 | 0,15% | - |
| 27.05.2026 | 43,36 | 43,62 | 42,79 | 43,41 | 0,18% | 6,00 |
| 26.05.2026 | 42,02 | 43,68 | 41,99 | 43,33 | 2,81% | - |
| 25.05.2026 | 42,07 | 42,75 | 42,05 | 42,14 | 0,60% | 5,00 |
| 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% | - |