63,050€
5,08%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 59,95 | 63,50 | 59,95 | 63,00 | 5,00% | - |
| 03.12.2024 | 61,55 | 61,90 | 59,75 | 60,00 | -2,52% | - |
| 02.12.2024 | 60,30 | 61,55 | 59,10 | 61,55 | 2,24% | - |
| 29.11.2024 | 59,10 | 60,30 | 58,70 | 60,20 | 1,86% | - |
| 28.11.2024 | 59,00 | 60,80 | 58,40 | 59,10 | 0,17% | - |
| 27.11.2024 | 60,20 | 60,25 | 58,70 | 59,00 | -1,99% | - |
| 26.11.2024 | 60,90 | 61,65 | 59,60 | 60,20 | -1,79% | - |
| 25.11.2024 | 56,45 | 61,45 | 56,30 | 61,30 | 8,50% | - |
| 22.11.2024 | 56,75 | 57,30 | 55,85 | 56,50 | -0,44% | - |
| 21.11.2024 | 55,85 | 56,80 | 54,25 | 56,75 | 1,52% | - |
| 20.11.2024 | 56,60 | 58,50 | 55,35 | 55,90 | -1,24% | - |
| 19.11.2024 | 57,85 | 58,15 | 56,20 | 56,60 | -1,74% | - |
| 18.11.2024 | 60,40 | 60,45 | 56,15 | 57,60 | -4,48% | - |
| 15.11.2024 | 62,95 | 64,55 | 60,05 | 60,30 | -4,21% | - |
| 14.11.2024 | 62,20 | 63,45 | 61,05 | 62,95 | 1,21% | - |
| 13.11.2024 | 66,30 | 67,35 | 61,75 | 62,20 | -6,18% | - |
| 12.11.2024 | 68,15 | 68,15 | 65,80 | 66,30 | -2,71% | - |
| 11.11.2024 | 67,65 | 68,70 | 67,20 | 68,15 | 0,59% | - |
| 08.11.2024 | 67,50 | 68,20 | 67,10 | 67,75 | 0,22% | - |
| 07.11.2024 | 66,95 | 68,20 | 66,90 | 67,60 | 0,90% | - |
| 06.11.2024 | 65,10 | 68,20 | 64,70 | 67,00 | 2,29% | - |
| 05.11.2024 | 66,65 | 69,05 | 64,30 | 65,50 | -1,87% | - |
| 04.11.2024 | 67,65 | 69,90 | 66,00 | 66,75 | -1,33% | - |
| 01.11.2024 | 68,70 | 68,70 | 66,20 | 67,65 | -1,53% | - |
| 31.10.2024 | 68,45 | 69,45 | 66,75 | 68,70 | 0,44% | - |
| 30.10.2024 | 68,35 | 70,35 | 68,25 | 68,40 | -0,07% | - |
| 29.10.2024 | 68,90 | 70,85 | 68,40 | 68,45 | -0,80% | - |
| 28.10.2024 | 67,95 | 69,10 | 67,60 | 69,00 | 1,55% | - |
| 25.10.2024 | 70,10 | 71,15 | 67,60 | 67,95 | -3,21% | - |
| 24.10.2024 | 71,70 | 72,55 | 70,00 | 70,20 | -2,23% | - |
| 23.10.2024 | 70,60 | 72,70 | 70,10 | 71,80 | 1,84% | - |
| 22.10.2024 | 69,85 | 71,95 | 69,75 | 70,50 | 1,08% | - |
| 21.10.2024 | 70,70 | 71,70 | 69,15 | 69,75 | -1,41% | - |
| 18.10.2024 | 70,25 | 72,10 | 70,15 | 70,75 | 0,71% | - |
| 17.10.2024 | 69,50 | 71,90 | 69,10 | 70,25 | 1,01% | - |
| 16.10.2024 | 71,80 | 71,80 | 68,35 | 69,55 | -3,13% | - |
| 15.10.2024 | 73,00 | 74,30 | 71,45 | 71,80 | -1,51% | 200,00 |
| 14.10.2024 | 74,80 | 75,10 | 72,15 | 72,90 | -2,54% | - |
| 11.10.2024 | 76,00 | 76,00 | 74,10 | 74,80 | -1,58% | - |
| 10.10.2024 | 76,60 | 76,80 | 75,15 | 76,00 | -0,78% | 25,00 |
| 09.10.2024 | 75,40 | 76,75 | 74,55 | 76,60 | 1,73% | - |
| 08.10.2024 | 76,35 | 77,10 | 75,10 | 75,30 | -1,50% | - |
| 07.10.2024 | 76,80 | 77,70 | 75,15 | 76,45 | -0,46% | - |
| 04.10.2024 | 81,15 | 81,35 | 74,70 | 76,80 | -5,36% | - |
| 03.10.2024 | 80,10 | 81,20 | 76,65 | 81,15 | 0,43% | - |
| 02.10.2024 | 80,50 | 81,75 | 75,55 | 80,80 | 0,37% | - |
| 01.10.2024 | 81,35 | 81,50 | 76,95 | 80,50 | -1,04% | - |
| 30.09.2024 | 82,40 | 82,60 | 76,70 | 81,35 | -1,09% | - |
| 27.09.2024 | 67,40 | 82,40 | 67,25 | 82,25 | 22,21% | 70,00 |
| 26.09.2024 | 65,75 | 68,55 | 65,75 | 67,30 | 2,36% | - |
| 25.09.2024 | 66,50 | 67,75 | 65,10 | 65,75 | -1,13% | - |
| 24.09.2024 | 67,80 | 69,05 | 66,45 | 66,50 | -1,55% | - |
| 23.09.2024 | 68,10 | 70,30 | 67,50 | 67,55 | -0,81% | - |
| 20.09.2024 | 70,00 | 70,00 | 67,75 | 68,10 | -2,64% | - |
| 19.09.2024 | 66,55 | 70,15 | 66,55 | 69,95 | 5,11% | - |
| 18.09.2024 | 68,50 | 69,00 | 66,35 | 66,55 | -2,85% | - |
| 17.09.2024 | 65,75 | 68,65 | 65,65 | 68,50 | 4,18% | - |
| 16.09.2024 | 67,40 | 67,80 | 65,60 | 65,75 | -2,45% | - |
| 13.09.2024 | 65,55 | 67,95 | 65,45 | 67,40 | 2,82% | - |
| 12.09.2024 | 65,15 | 66,40 | 65,05 | 65,55 | 0,61% | - |
| 11.09.2024 | 65,10 | 69,95 | 64,90 | 65,15 | -0,08% | - |
| 10.09.2024 | 64,80 | 66,05 | 64,65 | 65,20 | 0,54% | - |
| 09.09.2024 | 65,35 | 65,75 | 64,60 | 64,85 | -0,61% | - |
| 06.09.2024 | 66,90 | 66,95 | 65,15 | 65,25 | -2,54% | - |
| 05.09.2024 | 66,35 | 67,85 | 65,10 | 66,95 | 0,90% | - |
| 04.09.2024 | 67,75 | 68,75 | 65,45 | 66,35 | -2,64% | - |
| 03.09.2024 | 70,95 | 71,90 | 68,05 | 68,15 | -3,95% | - |
| 02.09.2024 | 72,20 | 72,20 | 70,15 | 70,95 | -1,73% | - |
| 30.08.2024 | 71,20 | 72,25 | 70,45 | 72,20 | 1,48% | - |
| 29.08.2024 | 71,85 | 72,20 | 70,30 | 71,15 | -0,97% | - |
| 28.08.2024 | 72,85 | 74,35 | 71,55 | 71,85 | -1,37% | - |
| 27.08.2024 | 73,95 | 74,60 | 72,70 | 72,85 | -1,35% | - |
| 26.08.2024 | 74,65 | 74,80 | 73,50 | 73,85 | -0,94% | - |
| 23.08.2024 | 73,25 | 74,70 | 71,75 | 74,55 | 2,05% | - |
| 22.08.2024 | 74,90 | 75,35 | 72,95 | 73,05 | -2,73% | - |
| 21.08.2024 | 74,35 | 79,10 | 73,70 | 75,10 | 1,01% | 185,00 |
| 20.08.2024 | 74,35 | 76,15 | 73,90 | 74,35 | 0,00% | - |
| 19.08.2024 | 74,65 | 75,80 | 73,75 | 74,35 | -0,40% | 30,00 |
| 16.08.2024 | 76,80 | 77,40 | 73,70 | 74,65 | -2,80% | - |
| 15.08.2024 | 75,30 | 77,00 | 73,55 | 76,80 | 1,99% | - |
| 14.08.2024 | 75,35 | 76,60 | 74,65 | 75,30 | -0,07% | - |
| 13.08.2024 | 75,45 | 77,55 | 74,45 | 75,35 | 0,20% | - |
| 12.08.2024 | 75,20 | 78,20 | 74,80 | 75,20 | 0,07% | - |
| 09.08.2024 | 74,50 | 77,45 | 74,40 | 75,15 | 0,60% | - |
| 08.08.2024 | 76,20 | 81,95 | 74,50 | 74,70 | -1,65% | - |
| 07.08.2024 | 78,10 | 80,55 | 75,95 | 75,95 | -2,38% | - |
| 06.08.2024 | 79,75 | 82,40 | 77,80 | 77,80 | -2,57% | - |
| 05.08.2024 | 86,40 | 86,40 | 77,35 | 79,85 | -7,42% | - |
| 02.08.2024 | 84,70 | 86,70 | 84,60 | 86,25 | 0,88% | - |
| 01.08.2024 | 85,95 | 87,25 | 85,15 | 85,50 | -0,52% | - |
| 31.07.2024 | 85,10 | 86,50 | 85,10 | 85,95 | 1,18% | - |
| 30.07.2024 | 84,75 | 85,20 | 83,85 | 84,95 | 0,24% | - |
| 29.07.2024 | 86,55 | 86,85 | 84,30 | 84,75 | -2,14% | - |
| 26.07.2024 | 84,95 | 86,75 | 84,85 | 86,60 | 1,94% | 25,00 |
| 25.07.2024 | 84,30 | 85,55 | 83,90 | 84,95 | 0,59% | - |
| 24.07.2024 | 83,40 | 84,60 | 83,20 | 84,45 | 0,66% | - |
| 23.07.2024 | 83,20 | 84,20 | 81,95 | 83,90 | 0,72% | - |
| 22.07.2024 | 83,70 | 84,10 | 81,15 | 83,30 | -0,48% | - |
| 19.07.2024 | 86,25 | 86,40 | 82,75 | 83,70 | -3,13% | - |
| 18.07.2024 | 83,65 | 87,25 | 81,65 | 86,40 | 3,29% | - |