62,650€
2,37%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 61,15 | 62,65 | 61,15 | 62,65 | 2,37% | - |
| 27.11.2025 | 60,80 | 61,80 | 60,20 | 61,20 | 1,75% | - |
| 26.11.2025 | 57,70 | 60,15 | 57,60 | 60,15 | 4,34% | - |
| 25.11.2025 | 56,70 | 57,85 | 55,85 | 57,65 | 1,59% | - |
| 24.11.2025 | 56,70 | 57,15 | 56,05 | 56,75 | 0,89% | 100,00 |
| 21.11.2025 | 57,10 | 57,70 | 56,25 | 56,25 | -1,66% | - |
| 20.11.2025 | 57,90 | 60,60 | 57,20 | 57,20 | -0,26% | 9,00 |
| 19.11.2025 | 56,90 | 57,75 | 56,65 | 57,35 | 0,79% | 103,00 |
| 18.11.2025 | 57,80 | 58,35 | 56,55 | 56,90 | -2,74% | - |
| 17.11.2025 | 60,20 | 60,95 | 58,15 | 58,50 | -2,42% | - |
| 14.11.2025 | 60,50 | 60,55 | 59,30 | 59,95 | -1,07% | - |
| 13.11.2025 | 61,20 | 62,00 | 60,45 | 60,60 | -3,12% | - |
| 12.11.2025 | 63,25 | 63,60 | 62,05 | 62,55 | -0,79% | - |
| 11.11.2025 | 61,70 | 63,60 | 61,65 | 63,05 | 0,08% | - |
| 10.11.2025 | 62,35 | 64,10 | 61,65 | 63,00 | 2,44% | - |
| 07.11.2025 | 60,70 | 62,15 | 60,25 | 61,50 | 0,57% | - |
| 06.11.2025 | 61,10 | 61,60 | 60,45 | 61,15 | 0,82% | - |
| 05.11.2025 | 59,85 | 60,70 | 59,35 | 60,65 | 1,17% | - |
| 04.11.2025 | 61,25 | 62,05 | 59,70 | 59,95 | -3,62% | - |
| 03.11.2025 | 62,30 | 63,25 | 62,10 | 62,20 | 0,08% | - |
| 31.10.2025 | 62,40 | 62,80 | 61,45 | 62,15 | -0,56% | - |
| 30.10.2025 | 62,70 | 63,30 | 61,95 | 62,50 | -0,24% | - |
| 29.10.2025 | 62,55 | 63,20 | 62,35 | 62,65 | -0,08% | - |
| 28.10.2025 | 63,40 | 63,65 | 62,45 | 62,70 | -1,49% | - |
| 27.10.2025 | 64,40 | 64,80 | 63,65 | 63,65 | -1,09% | - |
| 24.10.2025 | 65,10 | 66,05 | 63,85 | 64,35 | -2,20% | - |
| 23.10.2025 | 64,50 | 65,80 | 64,50 | 65,80 | 1,15% | - |
| 22.10.2025 | 65,85 | 66,20 | 64,70 | 65,05 | -1,51% | - |
| 21.10.2025 | 65,00 | 66,35 | 64,55 | 66,05 | 1,54% | - |
| 20.10.2025 | 63,55 | 65,15 | 63,30 | 65,05 | 1,40% | - |
| 17.10.2025 | 63,95 | 64,20 | 62,75 | 64,15 | -0,23% | 100,00 |
| 16.10.2025 | 65,00 | 65,90 | 64,05 | 64,30 | -1,30% | - |
| 15.10.2025 | 64,40 | 65,70 | 64,40 | 65,15 | 1,56% | - |
| 14.10.2025 | 66,65 | 66,75 | 63,85 | 64,15 | -4,04% | - |
| 13.10.2025 | 67,00 | 67,85 | 66,40 | 66,85 | -0,07% | - |
| 10.10.2025 | 68,60 | 69,35 | 66,80 | 66,90 | -2,62% | - |
| 09.10.2025 | 68,50 | 69,80 | 67,90 | 68,70 | 0,29% | - |
| 08.10.2025 | 68,05 | 68,55 | 67,40 | 68,50 | -0,72% | - |
| 07.10.2025 | 68,10 | 69,55 | 67,90 | 69,00 | -0,07% | - |
| 06.10.2025 | 67,70 | 69,25 | 67,60 | 69,05 | 2,22% | - |
| 03.10.2025 | 67,55 | 68,15 | 67,25 | 67,55 | -0,07% | - |
| 02.10.2025 | 65,95 | 68,60 | 65,95 | 67,60 | 2,58% | 332,00 |
| 01.10.2025 | 64,10 | 66,00 | 63,70 | 65,90 | 2,81% | - |
| 30.09.2025 | 64,10 | 64,85 | 63,65 | 64,10 | -1,23% | - |
| 29.09.2025 | 65,45 | 66,10 | 64,20 | 64,90 | 0,00% | - |
| 26.09.2025 | 66,80 | 67,25 | 64,80 | 64,90 | -3,21% | - |
| 25.09.2025 | 66,90 | 67,35 | 66,05 | 67,05 | 0,15% | - |
| 24.09.2025 | 68,25 | 68,65 | 66,75 | 66,95 | -2,83% | - |
| 23.09.2025 | 67,50 | 68,95 | 66,90 | 68,90 | 2,68% | - |
| 22.09.2025 | 67,35 | 67,70 | 66,05 | 67,10 | -0,52% | - |
| 19.09.2025 | 69,00 | 69,10 | 66,55 | 67,45 | -2,25% | 1,00 |
| 18.09.2025 | 67,20 | 69,90 | 67,05 | 69,00 | 2,83% | 50,00 |
| 17.09.2025 | 67,85 | 68,15 | 66,85 | 67,10 | -1,18% | 20,00 |
| 16.09.2025 | 68,50 | 69,85 | 67,70 | 67,90 | -0,95% | - |
| 15.09.2025 | 68,25 | 69,95 | 68,20 | 68,55 | 1,03% | - |
| 12.09.2025 | 67,85 | 69,40 | 66,95 | 67,85 | 0,97% | - |
| 11.09.2025 | 67,85 | 68,45 | 66,85 | 67,20 | -0,81% | - |
| 10.09.2025 | 68,75 | 69,80 | 67,50 | 67,75 | -1,24% | - |
| 09.09.2025 | 68,15 | 69,40 | 67,15 | 68,60 | 0,51% | - |
| 08.09.2025 | 67,80 | 69,35 | 67,75 | 68,25 | 0,81% | - |
| 05.09.2025 | 67,55 | 68,85 | 67,10 | 67,70 | 0,00% | - |
| 04.09.2025 | 69,00 | 69,10 | 66,75 | 67,70 | -1,67% | - |
| 03.09.2025 | 68,25 | 70,60 | 68,10 | 68,85 | 0,88% | - |
| 02.09.2025 | 68,75 | 69,55 | 67,70 | 68,25 | -1,16% | - |
| 01.09.2025 | 70,65 | 71,15 | 68,80 | 69,05 | -2,33% | - |
| 29.08.2025 | 71,80 | 72,40 | 70,05 | 70,70 | -1,81% | 29,00 |
| 28.08.2025 | 71,90 | 73,10 | 71,65 | 72,00 | 0,21% | - |
| 27.08.2025 | 72,80 | 73,25 | 71,60 | 71,85 | -1,30% | - |
| 26.08.2025 | 72,45 | 73,80 | 71,55 | 72,80 | 0,00% | 50,00 |
| 25.08.2025 | 71,80 | 74,75 | 71,55 | 72,80 | 1,32% | - |
| 22.08.2025 | 69,10 | 72,60 | 68,15 | 71,85 | 3,98% | 50,00 |
| 21.08.2025 | 81,15 | 81,15 | 67,25 | 69,10 | -14,59% | 800,00 |
| 20.08.2025 | 80,65 | 90,25 | 78,85 | 80,90 | 0,31% | 76,00 |
| 19.08.2025 | 79,45 | 81,05 | 78,45 | 80,65 | 1,51% | - |
| 18.08.2025 | 80,05 | 81,00 | 78,30 | 79,45 | -0,63% | - |
| 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% | - |