63,742CHF
1,82%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 62,72 | 62,78 | 62,09 | 62,63 | 0,04% | - |
| 08.01.2026 | 63,90 | 64,30 | 61,70 | 62,60 | -2,49% | 24.330,00 |
| 07.01.2026 | 63,30 | 64,80 | 62,60 | 64,20 | 1,42% | 24.093,00 |
| 06.01.2026 | 61,60 | 63,30 | 60,60 | 63,30 | 2,10% | 26.288,00 |
| 05.01.2026 | 62,00 | 63,10 | 59,50 | 62,00 | -0,09% | 28.221,00 |
| 02.01.2026 | 61,45 | 62,18 | 61,43 | 62,05 | 0,74% | - |
| 30.12.2025 | 60,80 | 62,10 | 60,80 | 61,60 | 0,33% | 13.245,00 |
| 29.12.2025 | 60,00 | 61,70 | 59,90 | 61,40 | 2,50% | 20.299,00 |
| 23.12.2025 | 59,90 | 60,10 | 59,10 | 59,90 | -0,33% | 10.019,00 |
| 22.12.2025 | 59,80 | 60,30 | 58,80 | 60,10 | 1,35% | 15.320,00 |
| 19.12.2025 | 59,30 | 59,70 | 57,90 | 59,30 | 0,85% | 52.629,00 |
| 18.12.2025 | 57,70 | 58,80 | 56,70 | 58,80 | 2,80% | 16.130,00 |
| 17.12.2025 | 57,60 | 58,10 | 56,60 | 57,20 | -1,21% | 44.855,00 |
| 16.12.2025 | 58,50 | 58,50 | 57,70 | 57,90 | -1,36% | 9.521,00 |
| 15.12.2025 | 59,10 | 59,20 | 57,80 | 58,70 | -0,84% | 16.811,00 |
| 12.12.2025 | 60,00 | 61,00 | 59,00 | 59,20 | 0,00% | 20.800,00 |
| 11.12.2025 | 59,30 | 60,20 | 58,30 | 59,20 | 1,02% | 21.422,00 |
| 10.12.2025 | 60,10 | 60,20 | 58,10 | 58,60 | -1,35% | 16.868,00 |
| 09.12.2025 | 59,80 | 60,50 | 58,70 | 59,40 | -0,83% | 20.271,00 |
| 08.12.2025 | 61,10 | 61,10 | 59,40 | 59,90 | -1,16% | 13.502,00 |
| 05.12.2025 | 60,90 | 61,90 | 60,00 | 60,60 | 0,66% | 27.514,00 |
| 04.12.2025 | 58,30 | 60,40 | 57,80 | 60,20 | 3,61% | 33.010,00 |
| 03.12.2025 | 56,70 | 59,00 | 56,70 | 58,10 | 1,40% | 21.202,00 |
| 02.12.2025 | 57,10 | 57,80 | 56,90 | 57,30 | -1,38% | 16.074,00 |
| 01.12.2025 | 58,00 | 58,60 | 56,60 | 58,10 | -0,34% | 21.014,00 |
| 28.11.2025 | 58,30 | 58,30 | 57,40 | 58,30 | 2,10% | 29.843,00 |
| 27.11.2025 | 56,70 | 57,50 | 56,10 | 57,10 | 0,88% | 13.196,00 |
| 26.11.2025 | 55,00 | 56,80 | 53,90 | 56,60 | 5,40% | 39.192,00 |
| 25.11.2025 | 54,00 | 54,00 | 52,20 | 53,70 | 1,70% | 20.339,00 |
| 24.11.2025 | 52,90 | 53,20 | 52,20 | 52,80 | 0,57% | 28.469,00 |
| 21.11.2025 | 52,20 | 53,60 | 51,80 | 52,50 | -2,96% | 15.851,00 |
| 20.11.2025 | 54,00 | 56,20 | 54,00 | 54,10 | 1,50% | 14.072,00 |
| 19.11.2025 | 53,00 | 53,50 | 52,50 | 53,30 | 1,33% | 18.441,00 |
| 18.11.2025 | 53,20 | 53,90 | 52,20 | 52,60 | -2,05% | 25.745,00 |
| 17.11.2025 | 55,90 | 56,10 | 53,20 | 53,70 | -3,24% | 29.354,00 |
| 14.11.2025 | 55,50 | 55,90 | 54,50 | 55,50 | -0,72% | 21.136,00 |
| 13.11.2025 | 57,60 | 57,60 | 55,70 | 55,90 | -1,06% | 15.665,00 |
| 12.11.2025 | 58,90 | 58,90 | 56,10 | 56,50 | -3,25% | 23.299,00 |
| 11.11.2025 | 59,10 | 59,10 | 57,80 | 58,40 | 1,92% | 16.731,00 |
| 10.11.2025 | 59,20 | 59,80 | 57,30 | 57,30 | 0,00% | 35.835,00 |
| 07.11.2025 | 57,00 | 57,70 | 56,10 | 57,30 | 1,60% | 27.561,00 |
| 06.11.2025 | 56,70 | 57,40 | 56,30 | 56,40 | -0,70% | 26.811,00 |
| 05.11.2025 | 55,60 | 57,10 | 55,00 | 56,80 | 1,61% | 19.394,00 |
| 04.11.2025 | 56,60 | 57,10 | 55,50 | 55,90 | -2,78% | 15.198,00 |
| 03.11.2025 | 58,70 | 58,80 | 57,50 | 57,50 | -0,35% | 9.086,00 |
| 31.10.2025 | 57,50 | 58,20 | 57,00 | 57,70 | -0,52% | 18.352,00 |
| 30.10.2025 | 58,10 | 58,60 | 57,40 | 58,00 | -0,17% | 11.134,00 |
| 29.10.2025 | 58,00 | 58,70 | 57,60 | 58,10 | 0,17% | 12.541,00 |
| 28.10.2025 | 58,50 | 58,90 | 57,70 | 58,00 | -1,69% | 19.588,00 |
| 27.10.2025 | 59,60 | 60,10 | 58,90 | 59,00 | -1,01% | 9.300,00 |
| 24.10.2025 | 60,50 | 61,00 | 59,20 | 59,60 | -0,67% | 6.812,00 |
| 23.10.2025 | 60,40 | 60,90 | 59,40 | 60,00 | 0,50% | 9.318,00 |
| 22.10.2025 | 60,10 | 60,50 | 59,60 | 59,70 | -1,97% | 8.146,00 |
| 21.10.2025 | 60,00 | 61,10 | 59,70 | 60,90 | 1,67% | 10.826,00 |
| 20.10.2025 | 59,50 | 60,20 | 59,00 | 59,90 | 1,35% | 19.332,00 |
| 17.10.2025 | 58,50 | 59,90 | 58,00 | 59,10 | -1,34% | 18.346,00 |
| 16.10.2025 | 61,10 | 61,10 | 59,80 | 59,90 | -1,16% | 13.266,00 |
| 15.10.2025 | 60,10 | 61,10 | 60,10 | 60,60 | 1,85% | 19.256,00 |
| 14.10.2025 | 61,10 | 61,60 | 59,20 | 59,50 | -4,19% | 26.642,00 |
| 13.10.2025 | 62,40 | 63,40 | 61,80 | 62,10 | -1,58% | 11.177,00 |
| 10.10.2025 | 64,50 | 64,80 | 62,50 | 63,10 | -1,56% | 10.220,00 |
| 09.10.2025 | 64,00 | 65,10 | 63,50 | 64,10 | 0,47% | 12.278,00 |
| 08.10.2025 | 64,90 | 64,90 | 62,80 | 63,80 | 0,95% | 18.722,00 |
| 07.10.2025 | 65,00 | 65,00 | 63,20 | 63,20 | -1,40% | 20.523,00 |
| 06.10.2025 | 63,70 | 64,50 | 62,80 | 64,10 | 1,26% | 23.163,00 |
| 03.10.2025 | 63,50 | 63,80 | 62,80 | 63,30 | 0,48% | 11.277,00 |
| 02.10.2025 | 63,90 | 64,40 | 62,50 | 63,00 | 2,44% | 17.123,00 |
| 01.10.2025 | 59,30 | 61,50 | 59,30 | 61,50 | 2,67% | 44.271,00 |
| 30.09.2025 | 60,00 | 60,70 | 59,60 | 59,90 | -0,66% | 12.066,00 |
| 29.09.2025 | 61,90 | 61,90 | 60,10 | 60,30 | -0,82% | 12.165,00 |
| 26.09.2025 | 61,90 | 62,50 | 60,40 | 60,80 | -2,25% | 16.327,00 |
| 25.09.2025 | 62,00 | 62,90 | 61,60 | 62,20 | -0,64% | 24.467,00 |
| 24.09.2025 | 62,60 | 63,60 | 62,30 | 62,60 | -2,34% | 12.023,00 |
| 23.09.2025 | 61,80 | 64,50 | 61,80 | 64,10 | 1,75% | 14.323,00 |
| 22.09.2025 | 62,80 | 63,30 | 61,60 | 63,00 | 0,96% | 18.379,00 |
| 19.09.2025 | 64,40 | 64,40 | 62,20 | 62,40 | -3,11% | 45.950,00 |
| 18.09.2025 | 62,90 | 65,30 | 62,80 | 64,40 | 3,04% | 18.480,00 |
| 17.09.2025 | 63,00 | 63,50 | 62,30 | 62,50 | -1,11% | 7.844,00 |
| 16.09.2025 | 64,00 | 65,20 | 63,20 | 63,20 | -0,78% | 14.214,00 |
| 15.09.2025 | 64,40 | 65,60 | 63,50 | 63,70 | 0,16% | 28.035,00 |
| 12.09.2025 | 65,10 | 65,50 | 62,50 | 63,60 | 0,63% | 34.933,00 |
| 11.09.2025 | 63,00 | 64,10 | 62,40 | 63,20 | -0,47% | 19.671,00 |
| 10.09.2025 | 64,30 | 65,00 | 63,00 | 63,50 | -0,78% | 12.601,00 |
| 09.09.2025 | 63,70 | 64,60 | 62,50 | 64,00 | 0,47% | 24.067,00 |
| 08.09.2025 | 63,70 | 64,60 | 62,70 | 63,70 | 0,63% | 17.079,00 |
| 05.09.2025 | 65,30 | 65,30 | 62,80 | 63,30 | 0,00% | 25.415,00 |
| 04.09.2025 | 63,80 | 64,60 | 63,10 | 63,30 | -2,01% | 26.484,00 |
| 03.09.2025 | 64,60 | 66,00 | 64,40 | 64,60 | 1,57% | 29.123,00 |
| 02.09.2025 | 65,00 | 65,00 | 63,30 | 63,60 | -1,70% | 27.300,00 |
| 01.09.2025 | 66,00 | 66,70 | 64,50 | 64,70 | -1,97% | 21.613,00 |
| 29.08.2025 | 67,40 | 68,00 | 65,50 | 66,00 | -2,08% | 26.479,00 |
| 28.08.2025 | 67,00 | 68,20 | 67,00 | 67,40 | 0,45% | 19.451,00 |
| 27.08.2025 | 68,00 | 68,30 | 67,00 | 67,10 | -1,47% | 22.682,00 |
| 26.08.2025 | 68,60 | 69,10 | 67,00 | 68,10 | -0,44% | 29.537,00 |
| 25.08.2025 | 67,90 | 70,00 | 67,10 | 68,40 | 2,09% | 33.266,00 |
| 22.08.2025 | 64,50 | 68,40 | 64,00 | 67,00 | 4,69% | 79.900,00 |
| 21.08.2025 | 72,50 | 72,90 | 63,00 | 64,00 | -15,34% | 111.848,00 |
| 20.08.2025 | 81,00 | 84,40 | 73,60 | 75,60 | -0,92% | 124.275,00 |
| 19.08.2025 | 74,40 | 76,30 | 73,70 | 76,30 | 2,14% | 37.789,00 |
| 18.08.2025 | 76,00 | 76,40 | 73,70 | 74,70 | -0,93% | 14.413,00 |