80,000€
1,14%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 78,95 | 81,55 | 78,90 | 80,55 | 1,83% | - |
| 30.07.2026 | 75,10 | 79,35 | 74,95 | 79,10 | 4,35% | - |
| 29.07.2026 | 77,15 | 77,55 | 75,15 | 75,80 | -1,75% | - |
| 28.07.2026 | 77,85 | 78,45 | 75,70 | 77,15 | -0,58% | - |
| 27.07.2026 | 79,25 | 80,30 | 77,15 | 77,60 | -0,83% | - |
| 24.07.2026 | 80,65 | 81,20 | 78,00 | 78,25 | -2,92% | - |
| 23.07.2026 | 81,05 | 81,35 | 79,90 | 80,60 | -0,74% | - |
| 22.07.2026 | 81,70 | 82,30 | 79,15 | 81,20 | 1,95% | - |
| 21.07.2026 | 75,85 | 79,85 | 75,85 | 79,65 | 4,46% | - |
| 20.07.2026 | 78,05 | 78,05 | 75,65 | 76,25 | -2,18% | - |
| 17.07.2026 | 77,40 | 78,50 | 74,90 | 77,95 | -1,95% | - |
| 16.07.2026 | 81,10 | 81,40 | 79,25 | 79,50 | -1,67% | - |
| 15.07.2026 | 81,35 | 83,05 | 80,30 | 80,85 | -0,43% | - |
| 14.07.2026 | 80,10 | 81,95 | 80,00 | 81,20 | 0,68% | - |
| 13.07.2026 | 82,10 | 82,10 | 79,05 | 80,65 | -2,66% | - |
| 10.07.2026 | 84,40 | 84,70 | 82,60 | 82,85 | -1,89% | - |
| 09.07.2026 | 82,30 | 85,55 | 82,15 | 84,45 | 2,80% | - |
| 08.07.2026 | 82,90 | 82,90 | 79,45 | 82,15 | -0,84% | - |
| 07.07.2026 | 87,30 | 87,65 | 82,80 | 82,85 | -5,15% | - |
| 06.07.2026 | 89,60 | 89,60 | 84,85 | 87,35 | -2,46% | - |
| 03.07.2026 | 88,50 | 90,55 | 88,50 | 89,55 | 1,47% | - |
| 02.07.2026 | 87,05 | 92,20 | 83,95 | 88,25 | 1,38% | - |
| 01.07.2026 | 87,45 | 89,85 | 87,05 | 87,05 | -1,19% | 78,00 |
| 30.06.2026 | 84,65 | 88,55 | 84,20 | 88,10 | 4,57% | - |
| 29.06.2026 | 83,15 | 84,65 | 82,80 | 84,25 | 0,54% | - |
| 26.06.2026 | 85,25 | 85,85 | 83,30 | 83,80 | -1,59% | - |
| 25.06.2026 | 87,05 | 88,20 | 84,45 | 85,15 | -1,79% | 140,00 |
| 24.06.2026 | 89,65 | 90,60 | 85,75 | 86,70 | -3,40% | 220,00 |
| 23.06.2026 | 93,60 | 93,60 | 89,45 | 89,75 | -4,11% | - |
| 22.06.2026 | 91,45 | 94,75 | 91,45 | 93,60 | 2,46% | - |
| 19.06.2026 | 92,40 | 94,55 | 91,35 | 91,35 | 0,16% | - |
| 18.06.2026 | 90,40 | 92,30 | 89,60 | 91,20 | 0,22% | - |
| 17.06.2026 | 89,00 | 91,35 | 89,00 | 91,00 | 1,85% | - |
| 16.06.2026 | 89,60 | 92,00 | 89,05 | 89,35 | -0,56% | - |
| 15.06.2026 | 85,85 | 90,70 | 85,85 | 89,85 | 5,03% | - |
| 12.06.2026 | 87,05 | 87,05 | 83,85 | 85,55 | 0,88% | - |
| 11.06.2026 | 86,90 | 87,95 | 84,30 | 84,80 | -2,70% | - |
| 10.06.2026 | 88,10 | 89,70 | 86,95 | 87,15 | -0,80% | - |
| 09.06.2026 | 87,75 | 89,30 | 86,90 | 87,85 | 1,27% | - |
| 08.06.2026 | 88,25 | 88,45 | 83,95 | 86,75 | -3,34% | 300,00 |
| 05.06.2026 | 95,80 | 95,80 | 89,65 | 89,75 | -6,32% | - |
| 04.06.2026 | 95,90 | 96,55 | 92,35 | 95,80 | -0,52% | - |
| 03.06.2026 | 95,70 | 97,20 | 93,15 | 96,30 | 0,89% | - |
| 02.06.2026 | 89,30 | 96,15 | 88,85 | 95,45 | 6,83% | - |
| 01.06.2026 | 91,15 | 92,30 | 88,15 | 89,35 | -3,67% | - |
| 29.05.2026 | 91,30 | 93,10 | 90,45 | 92,75 | 5,88% | - |
| 28.05.2026 | 85,75 | 88,95 | 85,75 | 87,60 | 0,52% | - |
| 27.05.2026 | 90,20 | 90,50 | 86,60 | 87,15 | -3,33% | - |
| 26.05.2026 | 89,50 | 91,10 | 88,45 | 90,15 | 0,39% | - |
| 25.05.2026 | 88,75 | 90,95 | 88,30 | 89,80 | 1,18% | - |
| 22.05.2026 | 87,25 | 89,55 | 86,40 | 88,75 | 1,78% | - |
| 21.05.2026 | 87,40 | 88,30 | 86,30 | 87,20 | -0,46% | - |
| 20.05.2026 | 83,00 | 87,70 | 82,60 | 87,60 | 4,72% | - |
| 19.05.2026 | 85,15 | 89,20 | 83,65 | 83,65 | -2,16% | - |
| 18.05.2026 | 85,25 | 87,90 | 84,60 | 85,50 | -0,58% | - |
| 15.05.2026 | 86,20 | 88,25 | 84,95 | 86,00 | -1,43% | - |
| 14.05.2026 | 87,15 | 87,45 | 86,95 | 87,25 | 0,35% | - |
| 13.05.2026 | 80,65 | 87,05 | 80,60 | 86,95 | 6,23% | - |
| 12.05.2026 | 82,85 | 82,95 | 80,75 | 81,85 | -1,74% | - |
| 11.05.2026 | 79,85 | 83,45 | 79,80 | 83,30 | 3,61% | 3,00 |
| 08.05.2026 | 77,90 | 80,65 | 77,90 | 80,40 | 3,34% | - |
| 07.05.2026 | 77,35 | 79,70 | 77,30 | 77,80 | 0,71% | 34,00 |
| 06.05.2026 | 79,15 | 79,95 | 76,75 | 77,25 | 1,38% | - |
| 05.05.2026 | 76,00 | 76,55 | 75,40 | 76,20 | 0,13% | - |
| 04.05.2026 | 73,85 | 76,75 | 72,95 | 76,10 | 3,26% | 3,00 |
| 30.04.2026 | 72,65 | 74,75 | 72,00 | 73,70 | 1,31% | - |
| 29.04.2026 | 73,55 | 74,40 | 72,60 | 72,75 | -0,14% | - |
| 28.04.2026 | 73,65 | 74,25 | 72,45 | 72,85 | -0,95% | 4,00 |
| 27.04.2026 | 74,60 | 74,60 | 73,10 | 73,55 | -1,34% | - |
| 24.04.2026 | 75,20 | 75,50 | 72,35 | 74,55 | -1,13% | 4,00 |
| 23.04.2026 | 74,95 | 76,00 | 74,55 | 75,40 | -0,20% | - |
| 22.04.2026 | 76,90 | 78,30 | 75,35 | 75,55 | -1,56% | - |
| 21.04.2026 | 76,50 | 76,95 | 75,85 | 76,75 | 1,32% | 3,00 |
| 20.04.2026 | 78,05 | 78,45 | 75,55 | 75,75 | -3,44% | 3,00 |
| 17.04.2026 | 74,25 | 78,45 | 74,25 | 78,45 | 5,80% | - |
| 16.04.2026 | 74,95 | 76,20 | 74,10 | 74,15 | -0,87% | - |
| 15.04.2026 | 75,15 | 77,65 | 74,65 | 74,80 | -2,09% | - |
| 14.04.2026 | 71,45 | 76,65 | 71,40 | 76,40 | 6,85% | - |
| 13.04.2026 | 68,40 | 71,60 | 68,40 | 71,50 | 3,03% | - |
| 10.04.2026 | 67,70 | 70,50 | 66,55 | 69,40 | 4,44% | - |
| 09.04.2026 | 67,30 | 67,75 | 65,55 | 66,45 | -3,20% | - |
| 08.04.2026 | 65,15 | 68,85 | 65,15 | 68,65 | 6,60% | - |
| 07.04.2026 | 65,55 | 67,40 | 64,10 | 64,40 | -2,05% | - |
| 02.04.2026 | 66,40 | 66,40 | 63,80 | 65,75 | -1,20% | - |
| 01.04.2026 | 65,65 | 66,60 | 63,75 | 66,55 | 2,31% | - |
| 31.03.2026 | 62,60 | 65,55 | 62,45 | 65,05 | 1,80% | - |
| 30.03.2026 | 62,40 | 64,15 | 61,45 | 63,90 | 2,32% | - |
| 27.03.2026 | 64,60 | 64,95 | 61,60 | 62,45 | -3,10% | - |
| 26.03.2026 | 62,85 | 64,60 | 62,45 | 64,45 | 1,66% | - |
| 25.03.2026 | 61,70 | 63,75 | 60,25 | 63,40 | 3,43% | - |
| 24.03.2026 | 60,55 | 61,80 | 59,45 | 61,30 | -0,24% | - |
| 23.03.2026 | 58,35 | 62,90 | 57,20 | 61,45 | 3,63% | - |
| 20.03.2026 | 60,20 | 60,55 | 59,25 | 59,30 | -1,50% | - |
| 19.03.2026 | 61,60 | 61,65 | 59,20 | 60,20 | -2,90% | - |
| 18.03.2026 | 63,60 | 64,55 | 61,95 | 62,00 | -1,67% | - |
| 17.03.2026 | 63,70 | 63,90 | 62,65 | 63,05 | -1,02% | - |
| 16.03.2026 | 64,80 | 64,90 | 63,20 | 63,70 | -0,78% | - |
| 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 |