59,444CHF
-0,09%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 76,80 | 76,80 | 74,50 | 75,90 | 1,34% | 15.915,00 |
| 24.03.2025 | 76,00 | 76,50 | 74,30 | 74,90 | -1,06% | 26.192,00 |
| 21.03.2025 | 76,40 | 76,60 | 74,70 | 75,70 | -2,07% | 27.819,00 |
| 20.03.2025 | 79,90 | 79,90 | 75,80 | 77,30 | -1,15% | 30.162,00 |
| 19.03.2025 | 79,40 | 79,50 | 77,70 | 78,20 | -1,76% | 31.692,00 |
| 18.03.2025 | 78,80 | 81,00 | 78,60 | 79,60 | 0,89% | 49.653,00 |
| 17.03.2025 | 78,90 | 80,90 | 78,40 | 78,90 | 1,15% | 44.527,00 |
| 14.03.2025 | 75,50 | 78,00 | 72,50 | 78,00 | 2,77% | 46.612,00 |
| 13.03.2025 | 74,50 | 77,00 | 73,40 | 75,90 | 1,74% | 34.576,00 |
| 12.03.2025 | 68,50 | 76,10 | 68,50 | 74,60 | 8,91% | 73.031,00 |
| 11.03.2025 | 62,00 | 70,30 | 60,10 | 68,50 | 20,60% | 85.852,00 |
| 10.03.2025 | 58,00 | 58,00 | 55,50 | 56,80 | -0,18% | 36.262,00 |
| 07.03.2025 | 58,00 | 58,00 | 56,00 | 56,90 | -1,22% | 30.160,00 |
| 06.03.2025 | 58,30 | 59,60 | 56,90 | 57,60 | -0,17% | 32.932,00 |
| 05.03.2025 | 56,80 | 58,40 | 56,80 | 57,70 | 0,70% | 24.866,00 |
| 04.03.2025 | 60,00 | 60,00 | 56,90 | 57,30 | -6,22% | 19.987,00 |
| 03.03.2025 | 60,60 | 63,50 | 60,40 | 61,10 | 0,33% | 40.445,00 |
| 28.02.2025 | 58,30 | 61,40 | 58,30 | 60,90 | -2,40% | 31.326,00 |
| 27.02.2025 | 64,30 | 64,30 | 62,00 | 62,40 | -3,41% | 13.247,00 |
| 26.02.2025 | 64,90 | 65,50 | 64,30 | 64,60 | 0,78% | 10.560,00 |
| 25.02.2025 | 67,00 | 67,00 | 63,90 | 64,10 | -5,04% | 12.548,00 |
| 24.02.2025 | 68,10 | 68,10 | 66,50 | 67,50 | -0,74% | 9.832,00 |
| 21.02.2025 | 67,90 | 69,10 | 67,40 | 68,00 | 0,74% | 8.726,00 |
| 20.02.2025 | 67,00 | 68,60 | 66,40 | 67,50 | 0,45% | 14.110,00 |
| 19.02.2025 | 66,00 | 68,30 | 66,00 | 67,20 | 2,60% | 14.801,00 |
| 18.02.2025 | 67,20 | 67,50 | 65,50 | 65,50 | -1,65% | 16.424,00 |
| 17.02.2025 | 66,60 | 66,90 | 65,50 | 66,60 | 0,30% | 6.762,00 |
| 14.02.2025 | 68,40 | 68,70 | 66,40 | 66,40 | -2,21% | 42.634,00 |
| 13.02.2025 | 66,40 | 68,30 | 65,60 | 67,90 | 2,41% | 16.439,00 |
| 12.02.2025 | 64,90 | 67,80 | 64,70 | 66,30 | 2,95% | 18.748,00 |
| 11.02.2025 | 62,70 | 64,70 | 62,40 | 64,40 | 2,71% | 16.197,00 |
| 10.02.2025 | 61,90 | 62,80 | 61,20 | 62,70 | 1,62% | 14.687,00 |
| 07.02.2025 | 65,20 | 65,20 | 61,70 | 61,70 | -3,89% | 21.730,00 |
| 06.02.2025 | 64,00 | 64,50 | 63,40 | 64,20 | 0,31% | 13.924,00 |
| 05.02.2025 | 65,90 | 65,90 | 63,60 | 64,00 | -2,88% | 14.389,00 |
| 04.02.2025 | 64,20 | 66,30 | 63,40 | 65,90 | 3,45% | 18.006,00 |
| 03.02.2025 | 63,70 | 65,00 | 62,50 | 63,70 | -3,92% | 34.650,00 |
| 31.01.2025 | 65,00 | 66,80 | 65,00 | 66,30 | 2,31% | 18.072,00 |
| 30.01.2025 | 64,40 | 66,00 | 64,10 | 64,80 | 1,73% | 23.380,00 |
| 29.01.2025 | 64,30 | 64,50 | 63,00 | 63,70 | 1,11% | 13.176,00 |
| 28.01.2025 | 63,00 | 64,00 | 62,50 | 63,00 | -0,79% | 10.897,00 |
| 27.01.2025 | 61,30 | 63,70 | 58,90 | 63,50 | 0,47% | 25.276,00 |
| 24.01.2025 | 63,90 | 65,30 | 63,20 | 63,20 | 0,96% | 11.910,00 |
| 23.01.2025 | 62,50 | 63,60 | 60,70 | 62,60 | 0,97% | 20.480,00 |
| 22.01.2025 | 60,30 | 63,40 | 60,00 | 62,00 | 3,68% | 31.304,00 |
| 21.01.2025 | 56,60 | 59,80 | 56,30 | 59,80 | 6,60% | 25.734,00 |
| 20.01.2025 | 54,00 | 56,30 | 53,30 | 56,10 | 4,28% | 82.818,00 |
| 17.01.2025 | 52,50 | 54,00 | 52,50 | 53,80 | 2,28% | 18.403,00 |
| 16.01.2025 | 53,00 | 54,00 | 52,10 | 52,60 | -1,87% | 19.727,00 |
| 15.01.2025 | 54,10 | 54,50 | 53,40 | 53,60 | -1,65% | 13.380,00 |
| 14.01.2025 | 55,70 | 56,50 | 54,30 | 54,50 | -1,45% | 9.425,00 |
| 13.01.2025 | 58,10 | 58,10 | 55,20 | 55,30 | -4,49% | 10.770,00 |
| 10.01.2025 | 63,30 | 63,30 | 57,90 | 57,90 | -6,01% | 15.181,00 |
| 09.01.2025 | 61,40 | 62,10 | 60,80 | 61,60 | 0,82% | 15.919,00 |
| 08.01.2025 | 61,80 | 62,50 | 60,70 | 61,10 | -1,13% | 15.747,00 |
| 07.01.2025 | 60,10 | 62,50 | 59,10 | 61,80 | 3,52% | 21.998,00 |
| 06.01.2025 | 55,80 | 60,10 | 55,40 | 59,70 | 6,99% | 18.073,00 |
| 03.01.2025 | 55,40 | 56,00 | 55,10 | 55,80 | 1,14% | 22.014,00 |
| 02.01.2025 | 55,15 | 55,30 | 54,84 | 55,17 | -0,41% | - |
| 30.12.2024 | 55,00 | 56,70 | 55,00 | 55,40 | -2,29% | 5.668,00 |
| 27.12.2024 | 56,00 | 57,40 | 55,80 | 56,70 | 2,90% | 10.922,00 |
| 23.12.2024 | 55,00 | 55,60 | 53,20 | 55,10 | 2,23% | 8.915,00 |
| 20.12.2024 | 53,80 | 53,90 | 52,50 | 53,90 | 1,70% | 16.657,00 |
| 19.12.2024 | 55,40 | 55,40 | 52,80 | 53,00 | -5,19% | 14.853,00 |
| 18.12.2024 | 55,80 | 56,30 | 55,20 | 55,90 | 0,36% | 6.918,00 |
| 17.12.2024 | 54,80 | 55,70 | 54,10 | 55,70 | 1,83% | 14.802,00 |
| 16.12.2024 | 55,50 | 55,50 | 54,00 | 54,70 | -1,62% | 15.755,00 |
| 13.12.2024 | 56,20 | 57,20 | 55,30 | 55,60 | -0,36% | 15.401,00 |
| 12.12.2024 | 56,60 | 56,60 | 55,30 | 55,80 | 0,36% | 7.364,00 |
| 11.12.2024 | 55,20 | 55,90 | 54,40 | 55,60 | -0,36% | 17.306,00 |
| 10.12.2024 | 56,80 | 57,30 | 55,40 | 55,80 | -1,76% | 13.671,00 |
| 09.12.2024 | 57,80 | 57,80 | 55,80 | 56,80 | 0,18% | 10.616,00 |
| 06.12.2024 | 56,00 | 57,10 | 55,50 | 56,70 | 0,35% | 12.524,00 |
| 05.12.2024 | 58,90 | 58,90 | 56,10 | 56,50 | -4,07% | 11.456,00 |
| 04.12.2024 | 56,30 | 59,00 | 56,30 | 58,90 | 4,62% | 14.632,00 |
| 03.12.2024 | 56,90 | 57,80 | 55,50 | 56,30 | -1,40% | 21.079,00 |
| 02.12.2024 | 55,10 | 57,20 | 54,90 | 57,10 | 1,24% | 20.187,00 |
| 29.11.2024 | 55,30 | 56,40 | 54,50 | 56,40 | 2,36% | 17.345,00 |
| 28.11.2024 | 55,90 | 56,40 | 54,50 | 55,10 | 0,36% | 25.714,00 |
| 27.11.2024 | 55,70 | 55,70 | 54,40 | 54,90 | -1,26% | 12.053,00 |
| 26.11.2024 | 56,10 | 57,40 | 55,60 | 55,60 | -1,77% | 35.639,00 |
| 25.11.2024 | 52,90 | 57,30 | 52,50 | 56,60 | 8,43% | 50.281,00 |
| 22.11.2024 | 52,30 | 52,90 | 51,90 | 52,20 | -0,88% | 10.981,00 |