67,565CHF
0,25%
Echtzeit-Aktienkurs SENSIRION HOLDING SF0,1
Bid:
Ask:
Aktienkurse zur SENSIRION HOLDING SF0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 50,00 | 51,10 | 49,50 | 49,65 | -3,22% | 30.080,00 |
| 06.03.2026 | 53,00 | 53,00 | 50,80 | 51,30 | -1,91% | 31.263,00 |
| 05.03.2026 | 54,80 | 55,20 | 52,20 | 52,30 | -5,25% | 30.659,00 |
| 04.03.2026 | 54,00 | 55,80 | 53,50 | 55,20 | 3,18% | 24.133,00 |
| 03.03.2026 | 54,50 | 54,70 | 52,80 | 53,50 | -3,08% | 23.187,00 |
| 02.03.2026 | 54,00 | 55,60 | 53,00 | 55,20 | -1,78% | 23.806,00 |
| 27.02.2026 | 57,60 | 57,60 | 55,20 | 56,20 | 0,36% | 18.769,00 |
| 26.02.2026 | 56,30 | 57,50 | 55,60 | 56,00 | 0,54% | 16.193,00 |
| 25.02.2026 | 55,90 | 56,20 | 55,30 | 55,70 | -0,89% | 13.000,00 |
| 24.02.2026 | 55,90 | 57,00 | 55,70 | 56,20 | 0,00% | 16.388,00 |
| 23.02.2026 | 55,50 | 57,60 | 54,70 | 56,20 | 0,72% | 20.116,00 |
| 20.02.2026 | 57,40 | 57,40 | 55,10 | 55,80 | -1,41% | 25.652,00 |
| 19.02.2026 | 59,40 | 60,00 | 55,30 | 56,60 | -7,52% | 41.895,00 |
| 18.02.2026 | 58,40 | 61,70 | 58,30 | 61,20 | 5,52% | 26.669,00 |
| 17.02.2026 | 57,80 | 58,20 | 56,40 | 58,00 | 0,17% | 10.218,00 |
| 16.02.2026 | 56,80 | 58,40 | 56,80 | 57,90 | -0,34% | 10.595,00 |
| 13.02.2026 | 58,70 | 58,70 | 57,00 | 58,10 | 1,22% | 13.646,00 |
| 12.02.2026 | 59,10 | 59,10 | 57,40 | 57,40 | -1,54% | 18.655,00 |
| 11.02.2026 | 59,20 | 59,20 | 56,90 | 58,30 | -0,34% | 12.255,00 |
| 10.02.2026 | 57,50 | 58,60 | 57,30 | 58,50 | 1,74% | 12.247,00 |
| 09.02.2026 | 56,90 | 57,80 | 56,30 | 57,50 | 2,50% | 16.848,00 |
| 06.02.2026 | 56,50 | 56,80 | 55,30 | 56,10 | -0,36% | 10.936,00 |
| 05.02.2026 | 56,30 | 57,20 | 55,90 | 56,30 | 0,54% | 12.195,00 |
| 04.02.2026 | 56,00 | 56,90 | 54,80 | 56,00 | 0,90% | 20.724,00 |
| 03.02.2026 | 56,40 | 56,40 | 54,90 | 55,50 | -1,94% | 25.601,00 |
| 02.02.2026 | 57,00 | 57,30 | 55,60 | 56,60 | -1,22% | 17.270,00 |
| 30.01.2026 | 58,20 | 58,50 | 57,30 | 57,30 | -0,87% | 11.548,00 |
| 29.01.2026 | 59,00 | 59,00 | 57,30 | 57,80 | -2,08% | 8.180,00 |
| 28.01.2026 | 59,59 | 60,58 | 58,58 | 59,03 | -0,62% | - |
| 27.01.2026 | 58,10 | 59,40 | 56,70 | 59,40 | 3,85% | 21.827,00 |
| 26.01.2026 | 59,60 | 59,80 | 57,00 | 57,20 | -4,98% | 35.399,00 |
| 23.01.2026 | 60,80 | 60,80 | 59,30 | 60,20 | 0,67% | 19.795,00 |
| 22.01.2026 | 60,90 | 61,00 | 59,40 | 59,80 | -0,33% | 20.322,00 |
| 21.01.2026 | 59,20 | 60,70 | 58,60 | 60,00 | 1,87% | 17.134,00 |
| 20.01.2026 | 56,50 | 59,20 | 56,50 | 58,90 | 2,97% | 19.267,00 |
| 19.01.2026 | 57,60 | 58,40 | 56,50 | 57,20 | -2,39% | 21.846,00 |
| 16.01.2026 | 60,40 | 60,40 | 58,00 | 58,60 | -2,66% | 15.439,00 |
| 15.01.2026 | 59,90 | 61,30 | 59,50 | 60,20 | 1,52% | 26.943,00 |
| 14.01.2026 | 59,50 | 60,90 | 58,90 | 59,30 | -0,50% | 30.878,00 |
| 13.01.2026 | 62,50 | 63,00 | 58,80 | 59,60 | -5,70% | 35.589,00 |
| 12.01.2026 | 63,70 | 63,70 | 62,20 | 63,20 | -0,78% | 16.866,00 |
| 09.01.2026 | 62,00 | 63,70 | 61,70 | 63,70 | 1,76% | 22.072,00 |
| 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 |