73,224CHF
4,16%
Echtzeit-Aktienkurs SENSIRION HOLDING SF0,1
Bid:
Ask:
Aktienkurse zur SENSIRION HOLDING SF0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 71,60 | 73,70 | 69,90 | 72,80 | 3,56% | 18.329,00 |
| 29.07.2026 | 71,20 | 72,10 | 70,30 | 70,30 | -2,09% | 20.326,00 |
| 28.07.2026 | 71,40 | 72,90 | 70,60 | 71,80 | -0,69% | 15.509,00 |
| 27.07.2026 | 74,40 | 74,60 | 71,90 | 72,30 | -0,82% | 17.920,00 |
| 24.07.2026 | 74,00 | 75,50 | 72,40 | 72,90 | -2,54% | 20.094,00 |
| 23.07.2026 | 74,20 | 75,60 | 74,20 | 74,80 | -0,80% | 4.842,00 |
| 22.07.2026 | 76,20 | 76,20 | 73,20 | 75,40 | -0,79% | 9.248,00 |
| 21.07.2026 | 71,10 | 76,00 | 71,10 | 76,00 | 7,65% | 23.475,00 |
| 20.07.2026 | 71,20 | 71,60 | 69,90 | 70,60 | -2,08% | 24.381,00 |
| 17.07.2026 | 73,00 | 73,00 | 69,20 | 72,10 | -0,96% | 33.908,00 |
| 16.07.2026 | 74,40 | 75,10 | 71,80 | 72,80 | -2,41% | 30.995,00 |
| 15.07.2026 | 75,70 | 76,80 | 74,40 | 74,60 | -0,93% | 19.111,00 |
| 14.07.2026 | 73,60 | 75,90 | 73,60 | 75,30 | 0,53% | 10.996,00 |
| 13.07.2026 | 74,10 | 75,00 | 73,00 | 74,90 | -0,93% | 15.572,00 |
| 10.07.2026 | 77,70 | 78,00 | 75,40 | 75,60 | -2,83% | 17.931,00 |
| 09.07.2026 | 78,10 | 80,00 | 73,60 | 77,80 | 3,18% | 21.058,00 |
| 08.07.2026 | 75,80 | 75,80 | 73,20 | 75,40 | -1,44% | 24.977,00 |
| 07.07.2026 | 82,00 | 82,00 | 76,20 | 76,50 | -4,97% | 14.215,00 |
| 06.07.2026 | 80,80 | 81,10 | 78,00 | 80,50 | -2,19% | 17.556,00 |
| 03.07.2026 | 81,00 | 83,20 | 81,00 | 82,30 | 1,48% | 9.649,00 |
| 02.07.2026 | 79,40 | 84,80 | 77,10 | 81,10 | 1,12% | 33.208,00 |
| 01.07.2026 | 80,70 | 83,00 | 80,20 | 80,20 | -0,62% | 23.465,00 |
| 30.06.2026 | 79,00 | 82,00 | 78,20 | 80,70 | 4,13% | 34.857,00 |
| 29.06.2026 | 76,80 | 78,20 | 75,90 | 77,50 | 1,57% | 29.305,00 |
| 26.06.2026 | 78,40 | 78,60 | 76,30 | 76,30 | -3,54% | 27.542,00 |
| 25.06.2026 | 79,80 | 81,50 | 77,80 | 79,10 | -1,13% | 19.703,00 |
| 24.06.2026 | 83,60 | 83,60 | 79,20 | 80,00 | -3,26% | 21.744,00 |
| 23.06.2026 | 86,50 | 86,50 | 82,50 | 82,70 | -4,50% | 24.769,00 |
| 22.06.2026 | 85,90 | 87,80 | 85,10 | 86,60 | 2,00% | 18.925,00 |
| 19.06.2026 | 85,60 | 87,40 | 84,90 | 84,90 | -0,12% | 51.284,00 |
| 18.06.2026 | 84,00 | 85,70 | 83,10 | 85,00 | 1,92% | 24.266,00 |
| 17.06.2026 | 82,20 | 84,00 | 82,20 | 83,40 | 1,46% | 12.776,00 |
| 16.06.2026 | 83,60 | 85,00 | 82,10 | 82,20 | -0,48% | 31.845,00 |
| 15.06.2026 | 81,20 | 83,40 | 81,10 | 82,60 | 4,96% | 25.194,00 |
| 12.06.2026 | 81,00 | 81,00 | 77,40 | 78,70 | -0,13% | 18.944,00 |
| 11.06.2026 | 80,60 | 81,10 | 77,70 | 78,80 | -2,23% | 28.228,00 |
| 10.06.2026 | 80,60 | 82,60 | 80,30 | 80,60 | -0,25% | 12.508,00 |
| 09.06.2026 | 81,50 | 82,30 | 79,80 | 80,80 | -0,37% | 27.605,00 |
| 08.06.2026 | 77,80 | 81,30 | 77,00 | 81,10 | -2,52% | 44.760,00 |
| 05.06.2026 | 87,10 | 87,10 | 82,50 | 83,20 | -5,02% | 53.145,00 |
| 04.06.2026 | 88,00 | 88,10 | 85,10 | 87,60 | -0,79% | 36.026,00 |
| 03.06.2026 | 85,60 | 89,10 | 85,20 | 88,30 | 0,46% | 51.636,00 |
| 02.06.2026 | 82,80 | 87,90 | 82,80 | 87,90 | 7,20% | 33.178,00 |
| 01.06.2026 | 84,00 | 84,40 | 81,10 | 82,00 | -2,03% | 23.328,00 |
| 29.05.2026 | 83,00 | 85,00 | 82,50 | 83,70 | 0,84% | 54.363,00 |
| 28.05.2026 | 80,00 | 83,00 | 79,80 | 83,00 | 3,75% | 41.196,00 |
| 27.05.2026 | 80,00 | 82,80 | 79,20 | 80,00 | -2,79% | 27.924,00 |
| 26.05.2026 | 83,00 | 83,10 | 80,90 | 82,30 | 1,64% | 29.275,00 |
| 25.05.2026 | 80,66 | 81,01 | 80,36 | 80,97 | -0,65% | - |
| 22.05.2026 | 80,00 | 81,50 | 78,70 | 81,50 | 3,56% | 56.138,00 |
| 21.05.2026 | 79,50 | 80,80 | 78,70 | 78,70 | -1,25% | 37.349,00 |
| 20.05.2026 | 77,40 | 80,80 | 77,20 | 79,70 | 4,05% | 33.889,00 |
| 19.05.2026 | 78,00 | 81,60 | 76,30 | 76,60 | -1,79% | 47.281,00 |
| 18.05.2026 | 77,60 | 80,30 | 77,60 | 78,00 | -1,27% | 36.926,00 |
| 15.05.2026 | 78,70 | 80,60 | 77,90 | 79,00 | -1,09% | 29.387,00 |
| 14.05.2026 | 79,86 | 80,30 | 79,70 | 79,87 | 0,85% | - |
| 13.05.2026 | 74,70 | 79,40 | 74,70 | 79,20 | 7,03% | 44.364,00 |
| 12.05.2026 | 75,60 | 75,60 | 74,00 | 74,00 | -3,14% | 20.378,00 |
| 11.05.2026 | 74,30 | 76,40 | 73,50 | 76,40 | 3,95% | 42.567,00 |
| 08.05.2026 | 72,00 | 74,10 | 71,60 | 73,50 | 2,08% | 33.991,00 |
| 07.05.2026 | 71,50 | 73,10 | 71,20 | 72,00 | 1,84% | 44.384,00 |
| 06.05.2026 | 72,50 | 73,10 | 70,40 | 70,70 | -2,21% | 31.262,00 |
| 05.05.2026 | 69,60 | 72,30 | 69,10 | 72,30 | 3,73% | 36.751,00 |
| 04.05.2026 | 66,00 | 70,40 | 66,00 | 69,70 | 3,41% | 48.455,00 |
| 30.04.2026 | 66,20 | 68,50 | 64,90 | 67,40 | 0,00% | 33.226,00 |
| 29.04.2026 | 66,40 | 68,70 | 66,40 | 67,40 | 0,15% | 19.317,00 |
| 28.04.2026 | 68,00 | 68,50 | 66,70 | 67,30 | -0,44% | 27.019,00 |
| 27.04.2026 | 68,50 | 68,80 | 67,20 | 67,60 | -1,17% | 35.203,00 |
| 24.04.2026 | 67,00 | 69,40 | 66,90 | 68,40 | -1,72% | 24.269,00 |
| 23.04.2026 | 69,20 | 69,90 | 68,70 | 69,60 | 0,58% | 25.592,00 |
| 22.04.2026 | 70,70 | 71,80 | 69,20 | 69,20 | -2,12% | 17.435,00 |
| 21.04.2026 | 70,30 | 71,10 | 69,00 | 70,70 | 1,29% | 29.120,00 |
| 20.04.2026 | 70,50 | 71,90 | 69,10 | 69,80 | -3,06% | 25.242,00 |
| 17.04.2026 | 68,90 | 72,70 | 68,80 | 72,00 | 4,80% | 29.519,00 |
| 16.04.2026 | 69,40 | 70,30 | 68,40 | 68,70 | -0,58% | 28.205,00 |
| 15.04.2026 | 69,90 | 71,40 | 69,00 | 69,10 | -0,43% | 52.882,00 |
| 14.04.2026 | 66,40 | 70,60 | 66,40 | 69,40 | 5,79% | 61.530,00 |
| 13.04.2026 | 63,40 | 65,60 | 63,10 | 65,60 | 1,86% | 30.001,00 |
| 10.04.2026 | 62,80 | 65,20 | 62,50 | 64,40 | 3,37% | 26.922,00 |
| 09.04.2026 | 62,30 | 62,60 | 59,40 | 62,30 | -0,32% | 14.812,00 |
| 08.04.2026 | 62,20 | 63,60 | 61,60 | 62,50 | 5,22% | 31.752,00 |
| 07.04.2026 | 60,40 | 62,30 | 59,40 | 59,40 | -1,66% | 24.591,00 |
| 02.04.2026 | 59,90 | 60,80 | 59,00 | 60,40 | -0,98% | 30.740,00 |
| 01.04.2026 | 60,00 | 61,30 | 58,70 | 61,00 | 2,87% | 28.667,00 |
| 31.03.2026 | 57,60 | 59,50 | 57,00 | 59,30 | 2,60% | 26.912,00 |
| 30.03.2026 | 57,40 | 58,90 | 56,50 | 57,80 | 0,00% | 22.952,00 |
| 27.03.2026 | 58,60 | 58,60 | 56,30 | 57,80 | -2,20% | 30.761,00 |
| 26.03.2026 | 58,70 | 59,10 | 57,10 | 59,10 | 1,72% | 25.430,00 |
| 25.03.2026 | 56,90 | 58,20 | 56,20 | 58,10 | 4,12% | 24.049,00 |
| 24.03.2026 | 54,60 | 56,40 | 54,60 | 55,80 | 0,36% | 20.155,00 |
| 23.03.2026 | 52,70 | 57,50 | 52,10 | 55,60 | 2,58% | 40.576,00 |
| 20.03.2026 | 55,00 | 55,20 | 54,00 | 54,20 | -0,55% | 44.567,00 |
| 19.03.2026 | 56,00 | 56,00 | 54,40 | 54,50 | -4,05% | 41.083,00 |
| 18.03.2026 | 57,70 | 58,50 | 56,50 | 56,80 | -0,35% | 64.609,00 |
| 17.03.2026 | 57,90 | 57,90 | 56,80 | 57,00 | -1,04% | 21.904,00 |
| 16.03.2026 | 59,20 | 59,20 | 57,10 | 57,60 | -1,03% | 17.195,00 |
| 13.03.2026 | 59,30 | 59,50 | 57,90 | 58,20 | -1,85% | 18.692,00 |
| 12.03.2026 | 59,70 | 59,80 | 57,00 | 59,30 | -0,67% | 23.003,00 |
| 11.03.2026 | 57,00 | 61,20 | 56,70 | 59,70 | 2,75% | 58.581,00 |
| 10.03.2026 | 53,30 | 59,00 | 53,30 | 58,10 | 17,02% | 80.598,00 |