77,650€
7,85%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 72,00 | 79,05 | 72,00 | 77,65 | 7,85% | - |
| 11.03.2025 | 58,75 | 73,20 | 58,75 | 72,00 | 22,55% | 472,00 |
| 10.03.2025 | 59,65 | 60,60 | 58,30 | 58,75 | -1,59% | 90,00 |
| 07.03.2025 | 59,70 | 60,20 | 58,95 | 59,70 | -0,17% | 30,00 |
| 06.03.2025 | 60,40 | 62,15 | 59,30 | 59,80 | -0,99% | - |
| 05.03.2025 | 61,40 | 61,65 | 59,60 | 60,40 | -1,31% | - |
| 04.03.2025 | 64,70 | 64,95 | 60,85 | 61,20 | -5,56% | - |
| 03.03.2025 | 65,15 | 67,65 | 64,70 | 64,80 | -0,77% | - |
| 28.02.2025 | 66,35 | 66,85 | 62,45 | 65,30 | -1,58% | - |
| 27.02.2025 | 68,90 | 68,90 | 66,35 | 66,35 | -3,49% | - |
| 26.02.2025 | 68,45 | 69,85 | 68,20 | 68,75 | 0,51% | - |
| 25.02.2025 | 71,40 | 71,55 | 68,10 | 68,40 | -4,13% | - |
| 24.02.2025 | 72,20 | 73,15 | 70,75 | 71,35 | -1,31% | - |
| 21.02.2025 | 71,90 | 73,20 | 71,70 | 72,30 | 0,56% | - |
| 20.02.2025 | 71,45 | 72,85 | 70,65 | 71,90 | 0,63% | - |
| 19.02.2025 | 69,95 | 72,55 | 69,90 | 71,45 | 2,14% | - |
| 18.02.2025 | 70,80 | 71,75 | 69,50 | 69,95 | -1,20% | - |
| 17.02.2025 | 70,45 | 71,50 | 69,30 | 70,80 | 0,50% | - |
| 14.02.2025 | 71,80 | 72,70 | 70,45 | 70,45 | -1,95% | - |
| 13.02.2025 | 70,35 | 72,30 | 69,40 | 71,85 | 2,13% | - |
| 12.02.2025 | 68,60 | 71,35 | 68,30 | 70,35 | 2,55% | - |
| 11.02.2025 | 66,80 | 68,60 | 66,30 | 68,60 | 2,69% | - |
| 10.02.2025 | 66,05 | 66,85 | 65,10 | 66,80 | 1,60% | - |
| 07.02.2025 | 68,30 | 69,45 | 65,75 | 65,75 | -3,73% | - |
| 06.02.2025 | 68,75 | 68,85 | 67,70 | 68,30 | -0,51% | - |
| 05.02.2025 | 70,25 | 70,40 | 67,55 | 68,65 | -2,28% | - |
| 04.02.2025 | 67,90 | 70,45 | 67,55 | 70,25 | 3,46% | 60,00 |
| 03.02.2025 | 68,65 | 69,55 | 66,65 | 67,90 | -3,48% | - |
| 31.01.2025 | 69,10 | 70,75 | 68,95 | 70,35 | 1,59% | - |
| 30.01.2025 | 67,40 | 69,70 | 67,40 | 69,25 | 2,74% | - |
| 29.01.2025 | 66,75 | 68,25 | 66,75 | 67,40 | 0,97% | - |
| 28.01.2025 | 67,25 | 67,55 | 66,15 | 66,75 | -0,89% | - |
| 27.01.2025 | 66,20 | 67,45 | 62,30 | 67,35 | 1,13% | - |
| 24.01.2025 | 66,70 | 68,65 | 66,40 | 66,60 | -0,15% | - |
| 23.01.2025 | 65,60 | 67,40 | 64,35 | 66,70 | 1,68% | - |
| 22.01.2025 | 62,70 | 66,95 | 62,70 | 65,60 | 4,46% | - |
| 21.01.2025 | 59,35 | 63,10 | 59,25 | 62,80 | 5,55% | - |
| 20.01.2025 | 57,35 | 59,80 | 56,85 | 59,50 | 3,84% | - |
| 17.01.2025 | 56,40 | 57,45 | 56,15 | 57,30 | 1,60% | - |
| 16.01.2025 | 56,90 | 57,50 | 55,45 | 56,40 | -1,05% | - |
| 15.01.2025 | 57,85 | 58,10 | 56,90 | 57,00 | -1,47% | - |
| 14.01.2025 | 59,50 | 60,25 | 57,75 | 57,85 | -2,45% | - |
| 13.01.2025 | 61,30 | 61,40 | 58,95 | 59,30 | -3,66% | - |
| 10.01.2025 | 65,65 | 66,35 | 61,50 | 61,55 | -6,25% | - |
| 09.01.2025 | 65,50 | 66,05 | 64,85 | 65,65 | 0,23% | - |
| 08.01.2025 | 65,40 | 66,30 | 64,75 | 65,50 | 0,00% | - |
| 07.01.2025 | 63,50 | 66,15 | 62,90 | 65,50 | 3,15% | - |
| 06.01.2025 | 59,55 | 63,90 | 59,35 | 63,50 | 6,63% | - |
| 03.01.2025 | 59,10 | 60,30 | 58,95 | 59,55 | 0,76% | - |
| 02.01.2025 | 58,80 | 59,10 | 58,50 | 59,10 | 0,68% | - |
| 30.12.2024 | 60,05 | 60,85 | 58,70 | 58,70 | -2,17% | - |
| 27.12.2024 | 58,95 | 60,95 | 58,90 | 60,00 | 1,78% | - |
| 23.12.2024 | 57,90 | 59,25 | 57,65 | 58,95 | 2,08% | - |
| 20.12.2024 | 56,45 | 57,90 | 56,35 | 57,75 | 1,85% | - |
| 19.12.2024 | 59,20 | 59,45 | 56,55 | 56,70 | -4,47% | - |
| 18.12.2024 | 59,05 | 60,10 | 58,85 | 59,35 | 0,51% | - |
| 17.12.2024 | 58,55 | 59,15 | 57,75 | 59,05 | 0,85% | - |
| 16.12.2024 | 59,40 | 59,40 | 57,70 | 58,55 | -1,35% | - |
| 13.12.2024 | 59,85 | 60,95 | 59,35 | 59,35 | -0,84% | 1.176,00 |
| 12.12.2024 | 59,85 | 60,75 | 59,25 | 59,85 | 0,00% | 330,00 |
| 11.12.2024 | 60,35 | 60,45 | 58,75 | 59,85 | -0,83% | - |
| 10.12.2024 | 61,30 | 61,90 | 59,95 | 60,35 | -1,63% | - |
| 09.12.2024 | 61,40 | 61,80 | 60,15 | 61,35 | -0,08% | 40,00 |
| 06.12.2024 | 60,85 | 61,65 | 59,75 | 61,40 | 0,90% | - |
| 05.12.2024 | 63,05 | 63,30 | 60,40 | 60,85 | -3,41% | - |
| 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% | - |