63,764CHF
1,21%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 63,90 | 64,60 | 62,30 | 64,60 | 2,54% | 54.586,00 |
| 31.10.2024 | 64,00 | 64,10 | 62,60 | 63,00 | -2,48% | 7.937,00 |
| 30.10.2024 | 66,40 | 66,50 | 64,00 | 64,60 | -0,31% | 6.048,00 |
| 29.10.2024 | 65,00 | 66,50 | 64,30 | 64,80 | 0,93% | 6.042,00 |
| 28.10.2024 | 63,90 | 64,60 | 63,00 | 64,20 | 0,78% | 10.591,00 |
| 25.10.2024 | 65,60 | 65,60 | 63,60 | 63,70 | -2,60% | 11.288,00 |
| 24.10.2024 | 68,20 | 68,20 | 65,30 | 65,40 | -2,68% | 6.250,00 |
| 23.10.2024 | 65,80 | 68,10 | 65,80 | 67,20 | 1,05% | 8.505,00 |
| 22.10.2024 | 65,50 | 67,40 | 65,50 | 66,50 | 1,53% | 5.504,00 |
| 21.10.2024 | 66,80 | 66,80 | 65,00 | 65,50 | -1,65% | 4.544,00 |
| 18.10.2024 | 66,70 | 67,70 | 65,90 | 66,60 | 1,37% | 5.618,00 |
| 17.10.2024 | 67,50 | 67,50 | 64,80 | 65,70 | 0,46% | 5.549,00 |
| 16.10.2024 | 65,70 | 66,00 | 63,80 | 65,40 | -3,12% | 11.330,00 |
| 15.10.2024 | 68,58 | 69,52 | 67,24 | 67,51 | -2,31% | - |
| 14.10.2024 | 69,30 | 69,60 | 67,70 | 69,10 | -0,86% | 5.318,00 |
| 11.10.2024 | 68,90 | 70,30 | 68,90 | 69,70 | -1,55% | 3.525,00 |
| 10.10.2024 | 72,00 | 72,00 | 70,20 | 70,80 | -1,67% | 3.783,00 |
| 09.10.2024 | 70,60 | 72,20 | 69,60 | 72,00 | 1,98% | 12.255,00 |
| 08.10.2024 | 72,10 | 72,10 | 70,60 | 70,60 | -2,49% | 4.363,00 |
| 07.10.2024 | 73,00 | 73,00 | 70,60 | 72,40 | 0,00% | 9.667,00 |
| 04.10.2024 | 71,70 | 73,00 | 71,70 | 72,40 | 0,70% | 6.290,00 |
| 03.10.2024 | 72,50 | 72,50 | 71,20 | 71,90 | 0,14% | 5.448,00 |
| 02.10.2024 | 71,40 | 72,20 | 70,00 | 71,80 | 0,28% | 8.908,00 |
| 01.10.2024 | 73,30 | 73,30 | 71,00 | 71,60 | -1,92% | 11.520,00 |
| 30.09.2024 | 73,30 | 73,30 | 71,40 | 73,00 | -0,54% | 35.211,00 |
| 27.09.2024 | 71,00 | 74,00 | 69,60 | 73,40 | 14,87% | 77.151,00 |
| 26.09.2024 | 63,10 | 64,90 | 63,00 | 63,90 | 1,75% | 5.563,00 |
| 25.09.2024 | 63,80 | 64,00 | 61,70 | 62,80 | -1,41% | 9.531,00 |
| 24.09.2024 | 64,20 | 65,20 | 62,90 | 63,70 | -0,31% | 11.943,00 |
| 23.09.2024 | 67,90 | 67,90 | 63,90 | 63,90 | -0,47% | 5.298,00 |
| 20.09.2024 | 66,50 | 66,50 | 64,20 | 64,20 | -1,98% | 16.603,00 |
| 19.09.2024 | 63,20 | 66,30 | 63,20 | 65,50 | 4,47% | 8.397,00 |
| 18.09.2024 | 64,90 | 65,00 | 62,10 | 62,70 | -3,24% | 6.139,00 |
| 17.09.2024 | 62,00 | 64,80 | 61,50 | 64,80 | 4,68% | 11.475,00 |
| 16.09.2024 | 63,00 | 63,20 | 61,60 | 61,90 | -2,21% | 7.050,00 |
| 13.09.2024 | 61,80 | 63,70 | 61,80 | 63,30 | 2,93% | 13.822,00 |
| 12.09.2024 | 62,60 | 62,60 | 61,50 | 61,50 | 0,65% | 4.954,00 |
| 11.09.2024 | 60,80 | 62,10 | 60,50 | 61,10 | 0,49% | 8.786,00 |
| 10.09.2024 | 61,40 | 61,80 | 60,50 | 60,80 | 0,50% | 5.569,00 |
| 09.09.2024 | 60,20 | 61,60 | 60,20 | 60,50 | -0,17% | 7.169,00 |
| 06.09.2024 | 63,20 | 63,20 | 60,60 | 60,60 | -3,04% | 7.658,00 |
| 05.09.2024 | 61,70 | 63,80 | 61,00 | 62,50 | -0,32% | 11.355,00 |
| 04.09.2024 | 64,80 | 64,80 | 61,40 | 62,70 | -1,57% | 17.721,00 |
| 03.09.2024 | 67,20 | 68,30 | 63,70 | 63,70 | -4,50% | 10.265,00 |
| 02.09.2024 | 66,40 | 67,20 | 66,00 | 66,70 | -0,45% | 7.327,00 |
| 30.08.2024 | 67,20 | 68,00 | 66,20 | 67,00 | -0,15% | 10.861,00 |
| 29.08.2024 | 66,20 | 67,60 | 65,80 | 67,10 | 0,15% | 14.677,00 |
| 28.08.2024 | 69,00 | 69,00 | 67,00 | 67,00 | -2,19% | 9.915,00 |
| 27.08.2024 | 69,90 | 69,90 | 68,50 | 68,50 | -2,14% | 9.119,00 |
| 26.08.2024 | 70,30 | 70,50 | 69,50 | 70,00 | -1,41% | 8.285,00 |
| 23.08.2024 | 69,00 | 71,00 | 67,80 | 71,00 | 2,45% | 17.637,00 |
| 22.08.2024 | 70,20 | 71,30 | 69,00 | 69,30 | -2,94% | 9.438,00 |
| 21.08.2024 | 75,30 | 75,30 | 69,90 | 71,40 | 1,13% | 15.763,00 |
| 20.08.2024 | 71,00 | 72,20 | 70,40 | 70,60 | -0,28% | 8.842,00 |
| 19.08.2024 | 71,70 | 72,50 | 70,50 | 70,80 | -1,26% | 10.002,00 |
| 16.08.2024 | 71,00 | 74,00 | 70,20 | 71,70 | -1,65% | 7.025,00 |
| 15.08.2024 | 71,10 | 74,00 | 70,00 | 72,90 | 1,25% | 7.513,00 |
| 14.08.2024 | 71,50 | 73,60 | 71,30 | 72,00 | 0,70% | 9.328,00 |
| 13.08.2024 | 74,70 | 74,70 | 70,50 | 71,50 | -0,42% | 3.579,00 |
| 12.08.2024 | 71,50 | 72,90 | 71,40 | 71,80 | 0,56% | 4.311,00 |
| 09.08.2024 | 72,20 | 72,20 | 70,40 | 71,40 | 0,28% | 10.426,00 |
| 08.08.2024 | 78,30 | 78,30 | 70,30 | 71,20 | -2,47% | 12.319,00 |
| 07.08.2024 | 74,90 | 75,20 | 72,90 | 73,00 | 0,27% | 15.601,00 |
| 06.08.2024 | 75,60 | 77,00 | 72,80 | 72,80 | -2,67% | 6.904,00 |
| 05.08.2024 | 79,00 | 79,10 | 72,00 | 74,80 | -8,00% | 19.678,00 |
| 02.08.2024 | 81,80 | 81,80 | 79,50 | 81,30 | 0,65% | 14.649,00 |
| 01.08.2024 | 81,18 | 82,49 | 80,46 | 80,77 | -1,98% | - |
| 31.07.2024 | 81,00 | 82,40 | 81,00 | 82,40 | 1,60% | 7.792,00 |
| 30.07.2024 | 81,00 | 81,60 | 81,00 | 81,10 | 0,25% | 19.065,00 |
| 29.07.2024 | 82,00 | 82,80 | 80,90 | 80,90 | -2,41% | 5.679,00 |
| 26.07.2024 | 81,30 | 83,00 | 81,30 | 82,90 | 1,47% | 4.325,00 |
| 25.07.2024 | 82,40 | 82,40 | 80,50 | 81,70 | 0,86% | 11.529,00 |
| 24.07.2024 | 81,00 | 81,20 | 80,70 | 81,00 | 0,00% | 3.196,00 |
| 23.07.2024 | 81,70 | 81,70 | 80,90 | 81,00 | -0,86% | 3.810,00 |
| 22.07.2024 | 80,80 | 81,70 | 78,30 | 81,70 | 1,11% | 15.581,00 |
| 19.07.2024 | 83,80 | 83,80 | 80,00 | 80,80 | -3,46% | 35.789,00 |
| 18.07.2024 | 80,70 | 84,40 | 80,70 | 83,70 | 3,85% | 10.588,00 |
| 17.07.2024 | 80,70 | 81,40 | 80,20 | 80,60 | -0,74% | 11.528,00 |
| 16.07.2024 | 81,00 | 81,90 | 78,70 | 81,20 | 0,25% | 26.233,00 |
| 15.07.2024 | 81,00 | 82,00 | 80,90 | 81,00 | -0,86% | 4.480,00 |
| 12.07.2024 | 81,20 | 82,40 | 80,30 | 81,70 | 0,74% | 9.778,00 |
| 11.07.2024 | 82,00 | 82,00 | 81,10 | 81,10 | -1,10% | 5.647,00 |
| 10.07.2024 | 80,00 | 82,40 | 80,00 | 82,00 | 1,49% | 13.533,00 |
| 09.07.2024 | 81,20 | 81,50 | 79,90 | 80,80 | 0,00% | 9.739,00 |
| 08.07.2024 | 82,20 | 82,60 | 80,80 | 80,80 | -2,42% | 15.731,00 |
| 05.07.2024 | 82,60 | 84,10 | 82,30 | 82,80 | 1,10% | 7.448,00 |
| 04.07.2024 | 84,00 | 84,10 | 81,00 | 81,90 | -2,50% | 7.753,00 |
| 03.07.2024 | 79,50 | 84,20 | 79,30 | 84,00 | 5,79% | 45.871,00 |
| 02.07.2024 | 77,40 | 79,40 | 77,40 | 79,40 | 1,28% | 4.218,00 |
| 01.07.2024 | 79,00 | 79,00 | 77,50 | 78,40 | 0,38% | 3.129,00 |
| 28.06.2024 | 78,50 | 79,20 | 78,00 | 78,10 | -0,38% | 7.067,00 |
| 27.06.2024 | 73,70 | 78,90 | 73,70 | 78,40 | 6,52% | 13.249,00 |
| 26.06.2024 | 74,00 | 75,30 | 73,60 | 73,60 | -2,39% | 6.235,00 |
| 25.06.2024 | 76,00 | 76,00 | 74,00 | 75,40 | 0,53% | 8.668,00 |
| 24.06.2024 | 73,90 | 75,80 | 73,60 | 75,00 | 0,67% | 8.057,00 |
| 21.06.2024 | 76,00 | 77,20 | 73,60 | 74,50 | -2,10% | 14.024,00 |
| 20.06.2024 | 74,60 | 76,30 | 74,60 | 76,10 | 1,47% | 5.374,00 |
| 19.06.2024 | 75,70 | 75,70 | 74,40 | 75,00 | -0,66% | 4.893,00 |
| 18.06.2024 | 76,20 | 77,00 | 75,40 | 75,50 | -0,13% | 4.691,00 |
| 17.06.2024 | 75,80 | 76,20 | 74,50 | 75,60 | 0,93% | 5.002,00 |