63,950€
-2,37%
Echtzeit-Aktienkurs SENSIRION HOLDING SF0,1
Bid:
Ask:
Aktienkurse zur SENSIRION HOLDING SF0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 65,50 | 65,90 | 64,15 | 64,20 | -1,98% | - |
| 12.03.2026 | 66,00 | 66,65 | 63,05 | 65,50 | -2,31% | - |
| 11.03.2026 | 63,65 | 68,30 | 62,95 | 67,05 | 6,77% | 200,00 |
| 10.03.2026 | 55,95 | 64,90 | 55,75 | 62,80 | 12,24% | 180,00 |
| 09.03.2026 | 55,30 | 56,75 | 54,75 | 55,95 | -2,10% | - |
| 06.03.2026 | 58,15 | 58,30 | 56,35 | 57,15 | -1,21% | - |
| 05.03.2026 | 60,60 | 60,85 | 57,80 | 57,85 | -4,22% | - |
| 04.03.2026 | 59,60 | 60,85 | 58,85 | 60,40 | 1,60% | - |
| 03.03.2026 | 60,20 | 60,20 | 58,00 | 59,45 | -0,83% | - |
| 02.03.2026 | 60,90 | 61,10 | 58,90 | 59,95 | -2,52% | 15,00 |
| 27.02.2026 | 61,45 | 62,45 | 60,90 | 61,50 | 0,33% | - |
| 26.02.2026 | 61,10 | 62,75 | 60,85 | 61,30 | -0,73% | - |
| 25.02.2026 | 61,75 | 61,85 | 61,65 | 61,75 | 0,32% | - |
| 24.02.2026 | 61,55 | 62,65 | 61,05 | 61,55 | -1,99% | - |
| 23.02.2026 | 60,85 | 62,90 | 60,10 | 62,80 | 2,53% | - |
| 20.02.2026 | 62,40 | 62,65 | 60,45 | 61,25 | -1,61% | - |
| 19.02.2026 | 66,95 | 67,05 | 60,55 | 62,25 | -7,23% | 1,00 |
| 18.02.2026 | 63,65 | 67,70 | 63,05 | 67,10 | 5,67% | 4,00 |
| 17.02.2026 | 63,30 | 63,60 | 61,90 | 63,50 | -0,16% | 1,00 |
| 16.02.2026 | 63,10 | 63,95 | 62,90 | 63,60 | 0,63% | - |
| 13.02.2026 | 62,90 | 64,25 | 62,40 | 63,20 | 0,56% | - |
| 12.02.2026 | 63,35 | 64,35 | 62,60 | 62,85 | -0,24% | 1,00 |
| 11.02.2026 | 64,15 | 64,75 | 62,45 | 63,00 | -1,10% | - |
| 10.02.2026 | 63,00 | 64,30 | 62,90 | 63,70 | 2,91% | 3,00 |
| 09.02.2026 | 61,40 | 62,30 | 61,35 | 61,90 | 2,40% | - |
| 06.02.2026 | 61,45 | 61,95 | 60,40 | 60,45 | -1,79% | - |
| 05.02.2026 | 60,80 | 62,45 | 60,75 | 61,55 | 1,48% | - |
| 04.02.2026 | 60,35 | 61,95 | 59,75 | 60,65 | 0,41% | 200,00 |
| 03.02.2026 | 61,60 | 61,95 | 59,95 | 60,40 | -1,79% | - |
| 02.02.2026 | 61,80 | 62,25 | 60,75 | 61,50 | -2,38% | - |
| 30.01.2026 | 63,50 | 63,85 | 62,75 | 63,00 | -0,71% | - |
| 29.01.2026 | 63,90 | 64,35 | 62,40 | 63,45 | -0,94% | - |
| 28.01.2026 | 64,70 | 65,95 | 63,65 | 64,05 | 3,72% | - |
| 27.01.2026 | 62,35 | 62,85 | 61,60 | 61,75 | -0,56% | - |
| 26.01.2026 | 64,75 | 65,25 | 61,85 | 62,10 | -2,82% | - |
| 23.01.2026 | 64,40 | 64,75 | 63,90 | 63,90 | -0,70% | 1,00 |
| 22.01.2026 | 65,40 | 65,50 | 63,90 | 64,35 | 1,42% | - |
| 21.01.2026 | 63,20 | 65,30 | 63,20 | 63,45 | 0,95% | - |
| 20.01.2026 | 61,45 | 63,55 | 61,25 | 62,85 | 2,70% | - |
| 19.01.2026 | 63,10 | 63,10 | 61,10 | 61,20 | -3,01% | - |
| 16.01.2026 | 64,35 | 64,85 | 62,30 | 63,10 | -2,85% | - |
| 15.01.2026 | 63,70 | 65,90 | 63,65 | 64,95 | 2,12% | - |
| 14.01.2026 | 63,85 | 65,45 | 63,30 | 63,60 | -0,47% | - |
| 13.01.2026 | 68,00 | 68,25 | 63,25 | 63,90 | -5,61% | - |
| 12.01.2026 | 68,30 | 68,70 | 66,75 | 67,70 | -1,10% | - |
| 09.01.2026 | 67,30 | 68,45 | 66,40 | 68,45 | 1,71% | - |
| 08.01.2026 | 68,55 | 68,85 | 66,30 | 67,30 | -2,39% | - |
| 07.01.2026 | 68,15 | 69,60 | 67,50 | 68,95 | 2,30% | - |
| 06.01.2026 | 66,70 | 67,40 | 65,25 | 67,40 | 0,97% | 1,00 |
| 05.01.2026 | 66,90 | 68,05 | 64,05 | 66,75 | 0,00% | 1,00 |
| 02.01.2026 | 66,20 | 66,95 | 65,95 | 66,75 | 0,75% | - |
| 30.12.2025 | 66,15 | 66,45 | 65,20 | 66,25 | -0,38% | - |
| 29.12.2025 | 64,55 | 66,75 | 64,20 | 66,50 | 3,26% | - |
| 23.12.2025 | 64,50 | 64,70 | 63,65 | 64,40 | 0,00% | - |
| 22.12.2025 | 63,60 | 64,60 | 63,30 | 64,40 | 1,02% | - |
| 19.12.2025 | 62,80 | 64,00 | 62,35 | 63,75 | 1,03% | 2,00 |
| 18.12.2025 | 61,20 | 63,15 | 60,80 | 63,10 | 2,94% | - |
| 17.12.2025 | 61,50 | 62,10 | 60,70 | 61,30 | -1,61% | - |
| 16.12.2025 | 62,60 | 62,90 | 62,05 | 62,30 | -0,48% | - |
| 15.12.2025 | 63,60 | 63,70 | 61,90 | 62,60 | -1,80% | - |
| 12.12.2025 | 63,65 | 63,85 | 63,65 | 63,75 | 0,47% | - |
| 11.12.2025 | 63,10 | 64,60 | 62,45 | 63,45 | 0,48% | 7,00 |
| 10.12.2025 | 63,10 | 64,15 | 62,70 | 63,15 | -0,16% | - |
| 09.12.2025 | 63,80 | 64,60 | 62,55 | 63,25 | -0,47% | - |
| 08.12.2025 | 64,70 | 64,85 | 63,35 | 63,55 | -1,93% | - |
| 05.12.2025 | 64,30 | 66,25 | 64,05 | 64,80 | 1,17% | - |
| 04.12.2025 | 62,50 | 64,15 | 61,65 | 64,05 | 3,72% | - |
| 03.12.2025 | 61,50 | 63,10 | 61,30 | 61,75 | 0,49% | - |
| 02.12.2025 | 62,30 | 62,35 | 60,90 | 61,45 | -1,36% | - |
| 01.12.2025 | 62,30 | 62,85 | 60,70 | 62,30 | -0,56% | - |
| 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% | - |