78,900€
-1,31%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 80,05 | 81,00 | 79,00 | 79,05 | -1,13% | - |
| 15.08.2025 | 81,55 | 81,80 | 79,85 | 79,95 | -1,90% | - |
| 14.08.2025 | 82,60 | 82,90 | 81,00 | 81,50 | -1,27% | - |
| 13.08.2025 | 84,35 | 85,05 | 81,65 | 82,55 | -2,08% | - |
| 12.08.2025 | 82,65 | 84,35 | 81,45 | 84,30 | 2,00% | - |
| 11.08.2025 | 83,45 | 85,00 | 81,65 | 82,65 | -0,78% | - |
| 08.08.2025 | 83,05 | 84,00 | 82,60 | 83,30 | 0,24% | - |
| 07.08.2025 | 83,70 | 84,85 | 80,35 | 83,10 | -0,18% | - |
| 06.08.2025 | 87,65 | 88,10 | 82,70 | 83,25 | -4,91% | 5,00 |
| 05.08.2025 | 85,75 | 88,70 | 85,75 | 87,55 | 2,16% | - |
| 04.08.2025 | 84,85 | 86,50 | 82,90 | 85,70 | 1,12% | - |
| 01.08.2025 | 86,90 | 86,95 | 84,35 | 84,75 | -2,70% | 55,00 |
| 31.07.2025 | 88,85 | 90,55 | 85,65 | 87,10 | -1,69% | - |
| 30.07.2025 | 89,65 | 90,15 | 87,45 | 88,60 | -1,12% | - |
| 29.07.2025 | 90,00 | 90,55 | 89,40 | 89,60 | -0,44% | - |
| 28.07.2025 | 89,15 | 91,20 | 89,15 | 90,00 | 1,01% | - |
| 25.07.2025 | 86,60 | 89,15 | 86,20 | 89,10 | 2,95% | - |
| 24.07.2025 | 88,90 | 89,05 | 85,90 | 86,55 | -2,64% | - |
| 23.07.2025 | 89,60 | 90,60 | 86,45 | 88,90 | -0,84% | - |
| 22.07.2025 | 89,85 | 90,50 | 88,60 | 89,65 | -0,22% | - |
| 21.07.2025 | 89,80 | 91,60 | 89,55 | 89,85 | 0,17% | - |
| 18.07.2025 | 91,15 | 91,95 | 89,60 | 89,70 | -1,27% | - |
| 17.07.2025 | 87,50 | 91,75 | 87,15 | 90,85 | 3,83% | - |
| 16.07.2025 | 86,85 | 88,30 | 85,85 | 87,50 | 0,69% | - |
| 15.07.2025 | 87,05 | 89,10 | 85,80 | 86,90 | -0,17% | - |
| 14.07.2025 | 87,90 | 88,60 | 86,00 | 87,05 | -2,08% | - |
| 11.07.2025 | 91,00 | 91,55 | 88,05 | 88,90 | -2,36% | - |
| 10.07.2025 | 85,90 | 91,40 | 85,65 | 91,05 | 6,00% | 5,00 |
| 09.07.2025 | 84,25 | 86,80 | 83,75 | 85,90 | 1,96% | - |
| 08.07.2025 | 83,75 | 84,65 | 83,40 | 84,25 | 0,54% | - |
| 07.07.2025 | 84,00 | 84,50 | 82,85 | 83,80 | -0,18% | - |
| 04.07.2025 | 83,85 | 84,30 | 82,35 | 83,95 | 0,12% | - |
| 03.07.2025 | 85,70 | 86,35 | 83,20 | 83,85 | -2,10% | - |
| 02.07.2025 | 85,65 | 87,90 | 84,25 | 85,65 | 0,00% | - |
| 01.07.2025 | 90,70 | 92,10 | 85,10 | 85,65 | -5,57% | - |
| 30.06.2025 | 84,40 | 91,50 | 84,10 | 90,70 | 7,85% | - |
| 27.06.2025 | 84,05 | 84,95 | 83,00 | 84,10 | -0,06% | - |
| 26.06.2025 | 83,05 | 84,15 | 82,55 | 84,15 | 1,57% | - |
| 25.06.2025 | 83,45 | 84,30 | 81,80 | 82,85 | -0,66% | - |
| 24.06.2025 | 82,70 | 83,90 | 82,55 | 83,40 | 2,02% | - |
| 23.06.2025 | 81,05 | 82,75 | 79,45 | 81,75 | 0,86% | - |
| 20.06.2025 | 81,55 | 83,30 | 80,60 | 81,05 | -0,25% | - |
| 19.06.2025 | 80,75 | 81,55 | 79,05 | 81,25 | 0,62% | - |
| 18.06.2025 | 80,05 | 81,25 | 79,80 | 80,75 | 0,87% | - |
| 17.06.2025 | 79,95 | 82,15 | 79,60 | 80,05 | 0,13% | - |
| 16.06.2025 | 81,20 | 82,80 | 79,60 | 79,95 | -1,36% | - |
| 13.06.2025 | 82,75 | 82,75 | 81,00 | 81,05 | -2,05% | - |
| 12.06.2025 | 83,20 | 84,70 | 81,30 | 82,75 | -0,54% | - |
| 11.06.2025 | 82,10 | 84,55 | 81,40 | 83,20 | 1,40% | - |
| 10.06.2025 | 78,35 | 82,65 | 78,15 | 82,05 | 4,72% | - |
| 09.06.2025 | 78,55 | 78,55 | 78,10 | 78,35 | -0,25% | - |
| 06.06.2025 | 78,00 | 78,70 | 76,90 | 78,55 | 1,03% | - |
| 05.06.2025 | 76,20 | 78,80 | 76,05 | 77,75 | 2,10% | - |
| 04.06.2025 | 74,90 | 77,35 | 74,60 | 76,15 | 1,60% | - |
| 03.06.2025 | 75,65 | 76,35 | 73,10 | 74,95 | -1,32% | - |
| 02.06.2025 | 76,00 | 76,40 | 74,25 | 75,95 | -0,46% | - |
| 30.05.2025 | 76,70 | 77,75 | 75,75 | 76,30 | -0,52% | - |
| 29.05.2025 | 77,40 | 77,60 | 76,10 | 76,70 | 0,07% | - |
| 28.05.2025 | 77,70 | 77,80 | 76,55 | 76,65 | -1,35% | - |
| 27.05.2025 | 76,15 | 78,15 | 75,85 | 77,70 | 2,04% | - |
| 26.05.2025 | 75,10 | 77,20 | 74,35 | 76,15 | 2,77% | - |
| 23.05.2025 | 74,05 | 75,90 | 73,00 | 74,10 | 0,14% | - |
| 22.05.2025 | 74,25 | 74,75 | 73,05 | 74,00 | -0,34% | - |
| 21.05.2025 | 75,50 | 75,80 | 74,10 | 74,25 | -1,66% | - |
| 20.05.2025 | 75,85 | 75,95 | 74,15 | 75,50 | -0,33% | - |
| 19.05.2025 | 76,30 | 76,30 | 73,75 | 75,75 | -0,72% | - |
| 16.05.2025 | 78,05 | 78,20 | 75,55 | 76,30 | -2,24% | - |
| 15.05.2025 | 78,40 | 79,35 | 77,40 | 78,05 | -0,45% | - |
| 14.05.2025 | 78,60 | 78,80 | 77,15 | 78,40 | 0,13% | - |
| 13.05.2025 | 77,25 | 78,70 | 77,00 | 78,30 | 1,23% | - |
| 12.05.2025 | 73,00 | 77,65 | 72,90 | 77,35 | 5,96% | - |
| 09.05.2025 | 71,25 | 73,70 | 71,10 | 73,00 | 2,60% | - |
| 08.05.2025 | 67,70 | 102,40 | 67,70 | 71,15 | 5,10% | - |
| 07.05.2025 | 68,15 | 68,40 | 66,60 | 67,70 | -0,37% | - |
| 06.05.2025 | 69,60 | 70,15 | 67,65 | 67,95 | -2,51% | - |
| 05.05.2025 | 69,65 | 70,40 | 69,35 | 69,70 | -0,29% | - |
| 02.05.2025 | 69,30 | 71,15 | 67,15 | 69,90 | 2,04% | - |
| 30.04.2025 | 68,00 | 68,90 | 66,40 | 68,50 | 0,74% | - |
| 29.04.2025 | 68,50 | 69,55 | 67,55 | 68,00 | -0,87% | - |
| 28.04.2025 | 69,20 | 70,80 | 68,10 | 68,60 | -1,01% | - |
| 25.04.2025 | 67,95 | 69,40 | 67,95 | 69,30 | 2,14% | - |
| 24.04.2025 | 65,70 | 68,20 | 63,35 | 67,85 | 2,96% | - |
| 23.04.2025 | 65,35 | 67,55 | 65,25 | 65,90 | 2,41% | - |
| 22.04.2025 | 63,90 | 65,35 | 63,10 | 64,35 | 0,86% | - |
| 17.04.2025 | 63,20 | 64,60 | 63,20 | 63,80 | 0,95% | - |
| 16.04.2025 | 65,70 | 65,70 | 63,20 | 63,20 | -3,81% | - |
| 15.04.2025 | 62,35 | 66,10 | 61,80 | 65,70 | 5,37% | - |
| 14.04.2025 | 59,40 | 62,40 | 58,50 | 62,35 | 5,59% | - |
| 11.04.2025 | 58,80 | 59,45 | 57,00 | 59,05 | 1,20% | 50,00 |
| 10.04.2025 | 56,75 | 60,20 | 55,85 | 58,35 | 4,10% | - |
| 09.04.2025 | 57,45 | 58,10 | 52,55 | 56,05 | -3,53% | - |
| 08.04.2025 | 60,50 | 60,70 | 57,25 | 58,10 | -0,34% | 40,00 |
| 07.04.2025 | 58,05 | 61,00 | 54,90 | 58,30 | -3,08% | - |
| 04.04.2025 | 65,70 | 65,90 | 59,25 | 60,15 | -8,31% | 17,00 |
| 03.04.2025 | 71,10 | 71,10 | 65,35 | 65,60 | -7,74% | - |
| 02.04.2025 | 73,30 | 73,50 | 70,50 | 71,10 | -3,13% | - |
| 01.04.2025 | 71,90 | 74,15 | 71,60 | 73,40 | 1,87% | - |
| 31.03.2025 | 73,75 | 75,45 | 71,15 | 72,05 | -3,16% | 40,00 |
| 28.03.2025 | 74,90 | 76,00 | 74,00 | 74,40 | -0,67% | - |
| 27.03.2025 | 77,35 | 77,35 | 74,70 | 74,90 | -3,17% | 20,00 |