75,537CHF
-1,13%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 76,60 | 76,90 | 75,20 | 75,40 | -1,31% | 10.123,00 |
| 14.08.2025 | 78,30 | 78,30 | 76,30 | 76,40 | -1,80% | 11.288,00 |
| 13.08.2025 | 79,40 | 80,10 | 76,90 | 77,80 | -2,02% | 21.243,00 |
| 12.08.2025 | 78,10 | 79,40 | 76,90 | 79,40 | 1,93% | 12.469,00 |
| 11.08.2025 | 77,00 | 80,00 | 75,50 | 77,90 | -0,64% | 13.343,00 |
| 08.08.2025 | 78,50 | 78,80 | 77,80 | 78,40 | 0,26% | 13.027,00 |
| 07.08.2025 | 76,00 | 80,00 | 75,90 | 78,20 | 0,26% | 21.246,00 |
| 06.08.2025 | 81,50 | 81,60 | 77,60 | 78,00 | -4,41% | 14.100,00 |
| 05.08.2025 | 82,00 | 82,70 | 80,70 | 81,60 | 1,87% | 23.055,00 |
| 04.08.2025 | 77,00 | 81,00 | 76,90 | 80,10 | 1,43% | 29.950,00 |
| 01.08.2025 | 80,23 | 80,23 | 78,55 | 78,97 | -2,62% | - |
| 31.07.2025 | 82,70 | 83,90 | 79,30 | 81,10 | -1,70% | 23.626,00 |
| 30.07.2025 | 83,40 | 83,40 | 81,00 | 82,50 | -1,08% | 11.378,00 |
| 29.07.2025 | 84,40 | 84,40 | 83,00 | 83,40 | -0,48% | 10.688,00 |
| 28.07.2025 | 83,90 | 85,00 | 83,10 | 83,80 | 1,58% | 21.413,00 |
| 25.07.2025 | 80,10 | 83,10 | 80,10 | 82,50 | 1,73% | 11.975,00 |
| 24.07.2025 | 82,40 | 82,40 | 80,20 | 81,10 | -0,49% | 10.781,00 |
| 23.07.2025 | 83,10 | 83,80 | 80,40 | 81,50 | -2,16% | 17.361,00 |
| 22.07.2025 | 84,30 | 84,40 | 82,60 | 83,30 | -1,07% | 15.205,00 |
| 21.07.2025 | 83,90 | 85,30 | 83,50 | 84,20 | 0,36% | 17.910,00 |
| 18.07.2025 | 84,90 | 85,90 | 83,50 | 83,90 | -1,06% | 11.850,00 |
| 17.07.2025 | 81,70 | 85,50 | 81,70 | 84,80 | 4,69% | 51.369,00 |
| 16.07.2025 | 80,50 | 82,30 | 80,00 | 81,00 | 0,12% | 25.670,00 |
| 15.07.2025 | 81,30 | 83,00 | 80,10 | 80,90 | -0,12% | 27.306,00 |
| 14.07.2025 | 81,00 | 82,10 | 79,50 | 81,00 | -2,29% | 24.073,00 |
| 11.07.2025 | 83,20 | 83,70 | 81,90 | 82,90 | -1,07% | 12.488,00 |
| 10.07.2025 | 79,90 | 83,90 | 79,60 | 83,80 | 5,14% | 35.836,00 |
| 09.07.2025 | 78,80 | 80,80 | 78,20 | 79,70 | 1,27% | 41.888,00 |
| 08.07.2025 | 77,10 | 78,80 | 77,10 | 78,70 | 0,25% | 8.152,00 |
| 07.07.2025 | 78,80 | 78,80 | 77,40 | 78,50 | -0,38% | 13.225,00 |
| 04.07.2025 | 77,50 | 78,90 | 76,80 | 78,80 | 0,00% | 12.827,00 |
| 03.07.2025 | 80,00 | 80,50 | 77,90 | 78,80 | -1,01% | 33.791,00 |
| 02.07.2025 | 80,50 | 82,00 | 78,50 | 79,60 | -0,38% | 23.617,00 |
| 01.07.2025 | 83,90 | 84,20 | 79,50 | 79,90 | -5,44% | 25.988,00 |
| 30.06.2025 | 80,00 | 85,60 | 80,00 | 84,50 | 7,37% | 95.376,00 |
| 27.06.2025 | 77,30 | 79,60 | 77,30 | 78,70 | 0,25% | 18.957,00 |
| 26.06.2025 | 78,00 | 78,60 | 77,40 | 78,50 | 0,90% | 26.317,00 |
| 25.06.2025 | 78,40 | 78,70 | 76,60 | 77,80 | 0,13% | 19.491,00 |
| 24.06.2025 | 78,00 | 78,90 | 77,50 | 77,70 | 1,83% | 31.799,00 |
| 23.06.2025 | 76,10 | 77,50 | 75,30 | 76,30 | -0,26% | 12.386,00 |
| 20.06.2025 | 76,00 | 78,40 | 75,90 | 76,50 | 0,66% | 62.952,00 |
| 19.06.2025 | 74,60 | 76,60 | 74,10 | 76,00 | -0,13% | 10.714,00 |
| 18.06.2025 | 76,50 | 76,50 | 75,00 | 76,10 | 0,79% | 15.556,00 |
| 17.06.2025 | 75,00 | 77,20 | 75,00 | 75,50 | 0,13% | 25.757,00 |
| 16.06.2025 | 75,40 | 77,70 | 74,90 | 75,40 | -1,31% | 17.264,00 |
| 13.06.2025 | 77,00 | 77,10 | 76,00 | 76,40 | -1,80% | 18.568,00 |
| 12.06.2025 | 78,10 | 79,70 | 76,40 | 77,80 | -1,02% | 31.995,00 |
| 11.06.2025 | 77,00 | 79,60 | 76,60 | 78,60 | 1,81% | 26.216,00 |
| 10.06.2025 | 73,00 | 77,70 | 73,00 | 77,20 | 5,00% | 16.268,00 |
| 09.06.2025 | 73,49 | 73,57 | 73,18 | 73,53 | -0,10% | - |
| 06.06.2025 | 72,90 | 73,70 | 72,20 | 73,60 | 0,41% | 11.116,00 |
| 05.06.2025 | 71,10 | 73,90 | 71,10 | 73,30 | 2,95% | 9.097,00 |
| 04.06.2025 | 70,20 | 72,50 | 69,50 | 71,20 | 1,71% | 15.447,00 |
| 03.06.2025 | 70,90 | 71,30 | 68,30 | 70,00 | -0,85% | 19.424,00 |
| 02.06.2025 | 70,20 | 71,40 | 69,20 | 70,60 | -0,84% | 12.223,00 |
| 30.05.2025 | 70,70 | 72,60 | 70,70 | 71,20 | -0,46% | 22.181,00 |
| 29.05.2025 | 72,44 | 72,44 | 71,44 | 71,53 | -0,10% | - |
| 28.05.2025 | 73,00 | 73,00 | 71,60 | 71,60 | -1,78% | 18.215,00 |
| 27.05.2025 | 71,20 | 73,20 | 71,20 | 72,90 | 2,68% | 16.238,00 |
| 26.05.2025 | 68,00 | 72,20 | 68,00 | 71,00 | 2,75% | 10.312,00 |
| 23.05.2025 | 67,70 | 71,00 | 67,50 | 69,10 | 0,14% | 13.883,00 |
| 22.05.2025 | 69,60 | 69,60 | 68,10 | 69,00 | -1,57% | 12.036,00 |
| 21.05.2025 | 69,40 | 70,50 | 69,40 | 70,10 | -0,71% | 9.416,00 |
| 20.05.2025 | 70,60 | 71,00 | 69,40 | 70,60 | -0,14% | 5.620,00 |
| 19.05.2025 | 71,10 | 71,10 | 69,30 | 70,70 | -0,56% | 13.008,00 |
| 16.05.2025 | 73,10 | 73,10 | 70,70 | 71,10 | -2,47% | 10.049,00 |
| 15.05.2025 | 74,00 | 74,60 | 72,60 | 72,90 | -1,22% | 9.886,00 |
| 14.05.2025 | 73,40 | 74,00 | 72,40 | 73,80 | -0,14% | 15.294,00 |
| 13.05.2025 | 72,40 | 73,90 | 71,90 | 73,90 | 2,35% | 12.032,00 |
| 12.05.2025 | 69,50 | 73,00 | 68,80 | 72,20 | 5,87% | 20.595,00 |
| 09.05.2025 | 67,30 | 69,10 | 67,30 | 68,20 | 3,02% | 17.053,00 |
| 08.05.2025 | 64,50 | 67,70 | 63,30 | 66,20 | 5,25% | 28.583,00 |
| 07.05.2025 | 63,00 | 64,30 | 62,30 | 62,90 | -1,26% | 15.667,00 |
| 06.05.2025 | 65,70 | 65,70 | 63,00 | 63,70 | -2,00% | 16.119,00 |
| 05.05.2025 | 65,50 | 65,70 | 64,80 | 65,00 | -0,31% | 14.213,00 |
| 02.05.2025 | 65,50 | 66,40 | 62,90 | 65,20 | 2,35% | 23.032,00 |
| 30.04.2025 | 64,70 | 65,00 | 62,10 | 63,70 | 0,16% | 17.361,00 |
| 29.04.2025 | 64,40 | 65,30 | 63,40 | 63,60 | -1,09% | 11.203,00 |
| 28.04.2025 | 65,80 | 66,60 | 64,30 | 64,30 | -1,38% | 26.014,00 |
| 25.04.2025 | 64,50 | 65,30 | 64,10 | 65,20 | 2,19% | 21.513,00 |
| 24.04.2025 | 62,20 | 64,00 | 59,50 | 63,80 | 3,40% | 24.151,00 |
| 23.04.2025 | 61,80 | 63,40 | 61,60 | 61,70 | 3,35% | 14.285,00 |
| 22.04.2025 | 61,00 | 61,00 | 58,70 | 59,70 | -0,50% | 12.420,00 |
| 17.04.2025 | 59,80 | 60,10 | 58,90 | 60,00 | 0,84% | 14.136,00 |
| 16.04.2025 | 60,00 | 60,00 | 58,70 | 59,50 | -3,09% | 16.567,00 |
| 15.04.2025 | 58,00 | 61,40 | 57,60 | 61,40 | 6,23% | 40.355,00 |
| 14.04.2025 | 56,70 | 58,00 | 54,60 | 57,80 | 6,25% | 65.797,00 |
| 11.04.2025 | 55,00 | 55,20 | 52,90 | 54,40 | 1,87% | 34.280,00 |
| 10.04.2025 | 61,00 | 61,00 | 53,30 | 53,40 | 6,37% | 56.836,00 |
| 09.04.2025 | 52,50 | 52,50 | 48,75 | 50,20 | -8,06% | 45.229,00 |
| 08.04.2025 | 56,90 | 56,90 | 54,20 | 54,60 | 1,11% | 50.317,00 |
| 07.04.2025 | 51,80 | 57,50 | 51,00 | 54,00 | -5,92% | 65.943,00 |
| 04.04.2025 | 61,40 | 61,50 | 55,60 | 57,40 | -8,01% | 50.612,00 |
| 03.04.2025 | 65,80 | 66,70 | 62,10 | 62,40 | -8,10% | 56.908,00 |
| 02.04.2025 | 70,20 | 70,20 | 67,30 | 67,90 | -2,58% | 26.471,00 |
| 01.04.2025 | 68,70 | 70,50 | 68,50 | 69,70 | 1,46% | 32.108,00 |
| 31.03.2025 | 69,80 | 69,80 | 67,80 | 68,70 | -3,10% | 32.292,00 |
| 28.03.2025 | 71,60 | 72,00 | 70,50 | 70,90 | -1,12% | 22.807,00 |
| 27.03.2025 | 73,00 | 73,60 | 71,10 | 71,70 | -3,24% | 28.654,00 |
| 26.03.2025 | 76,00 | 76,00 | 73,90 | 74,10 | -2,37% | 21.069,00 |