35,485€
4,68%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,51% | - |
| 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 | 0,00% | - |
| 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 | 1,97% | 159,00 |
| 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 | 1,33% | 11,00 |
| 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 | -3,32% | - |
| 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 | 0,00% | - |
| 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 | 3,51% | 429,00 |
| 23.12.2025 | 28,90 | 28,90 | 28,50 | 28,50 | -2,06% | - |
| 22.12.2025 | 28,90 | 29,40 | 28,90 | 29,10 | 0,69% | 69,00 |
| 19.12.2025 | 28,30 | 29,10 | 28,30 | 28,90 | 2,85% | - |
| 17.12.2025 | 29,00 | 29,00 | 28,10 | 28,10 | -2,77% | 35,00 |
| 16.12.2025 | 29,30 | 29,30 | 28,90 | 28,90 | -3,34% | - |
| 12.12.2025 | 30,70 | 31,10 | 29,70 | 29,90 | -2,61% | 20,00 |
| 11.12.2025 | 30,80 | 30,80 | 30,10 | 30,70 | 6,23% | - |
| 08.12.2025 | 28,80 | 29,30 | 28,80 | 28,90 | 1,40% | - |
| 04.12.2025 | 28,30 | 28,70 | 27,90 | 28,50 | 1,42% | - |
| 03.12.2025 | 27,70 | 28,10 | 27,70 | 28,10 | 0,72% | - |
| 02.12.2025 | 27,60 | 28,20 | 27,60 | 27,90 | 0,00% | 125,00 |
| 01.12.2025 | 27,60 | 28,10 | 27,20 | 27,90 | 2,20% | - |
| 25.11.2025 | 26,80 | 27,50 | 26,70 | 27,30 | 4,60% | - |
| 24.11.2025 | 26,20 | 26,20 | 26,10 | 26,10 | -0,76% | - |
| 21.11.2025 | 24,70 | 26,30 | 24,60 | 26,30 | 5,62% | - |
| 19.11.2025 | 24,90 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 18.11.2025 | 24,80 | 25,10 | 24,50 | 25,10 | -3,46% | - |
| 17.11.2025 | 25,90 | 26,10 | 25,90 | 26,00 | 0,39% | - |
| 14.11.2025 | 26,10 | 26,30 | 25,50 | 25,90 | -3,72% | - |
| 13.11.2025 | 27,50 | 27,50 | 26,90 | 26,90 | -2,18% | - |
| 12.11.2025 | 27,10 | 27,50 | 27,10 | 27,50 | 2,23% | - |
| 11.11.2025 | 27,10 | 27,30 | 26,50 | 26,90 | -0,74% | - |
| 10.11.2025 | 26,90 | 27,40 | 26,50 | 27,10 | 1,50% | - |
| 07.11.2025 | 26,90 | 26,90 | 25,70 | 26,70 | -0,74% | - |
| 06.11.2025 | 27,50 | 28,00 | 26,50 | 26,90 | -2,89% | - |
| 05.11.2025 | 26,60 | 27,70 | 26,60 | 27,70 | 2,21% | 1,00 |
| 04.11.2025 | 27,40 | 27,50 | 26,90 | 27,10 | -2,87% | - |
| 03.11.2025 | 27,50 | 28,00 | 27,30 | 27,90 | 0,72% | 21,00 |