82,650€
-0,78%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 83,25 | 83,80 | 83,25 | 83,65 | 0,42% | - |
| 09.09.2026 | 84,80 | 84,95 | 82,50 | 83,30 | -0,60% | - |
| 08.09.2026 | 84,20 | 84,20 | 81,75 | 83,80 | -0,48% | - |
| 07.09.2026 | 83,25 | 84,60 | 82,90 | 84,20 | 1,26% | - |
| 04.09.2026 | 81,45 | 83,35 | 81,20 | 83,15 | 1,84% | - |
| 03.09.2026 | 81,45 | 82,60 | 81,20 | 81,65 | 0,62% | - |
| 02.09.2026 | 81,60 | 83,05 | 80,15 | 81,15 | -1,22% | - |
| 01.09.2026 | 86,10 | 86,30 | 81,80 | 82,15 | -4,42% | - |
| 31.08.2026 | 87,80 | 88,45 | 85,00 | 85,95 | -4,23% | - |
| 28.08.2026 | 89,55 | 89,95 | 89,55 | 89,75 | 0,11% | - |
| 27.08.2026 | 88,65 | 90,35 | 88,65 | 89,65 | 1,01% | - |
| 26.08.2026 | 88,25 | 91,45 | 88,15 | 88,75 | 0,62% | - |
| 25.08.2026 | 84,65 | 88,30 | 84,65 | 88,20 | 4,13% | - |
| 24.08.2026 | 84,20 | 84,90 | 81,95 | 84,70 | 0,47% | - |
| 21.08.2026 | 79,90 | 84,80 | 79,80 | 84,30 | 5,64% | - |
| 20.08.2026 | 82,60 | 82,95 | 78,40 | 79,80 | -3,39% | - |
| 19.08.2026 | 82,30 | 88,95 | 82,30 | 82,60 | 0,00% | 55,00 |
| 18.08.2026 | 84,00 | 84,25 | 82,30 | 82,60 | -2,07% | - |
| 17.08.2026 | 85,70 | 87,05 | 83,60 | 84,35 | -1,58% | - |
| 14.08.2026 | 86,25 | 87,55 | 85,30 | 85,70 | -0,70% | - |
| 13.08.2026 | 85,65 | 86,35 | 84,80 | 86,30 | 0,99% | - |
| 12.08.2026 | 84,80 | 86,15 | 84,50 | 85,45 | 0,71% | - |
| 11.08.2026 | 83,80 | 85,75 | 83,00 | 84,85 | 1,50% | - |
| 10.08.2026 | 83,85 | 85,00 | 82,70 | 83,60 | 0,00% | - |
| 07.08.2026 | 83,60 | 84,45 | 82,75 | 83,60 | 0,06% | - |
| 06.08.2026 | 84,65 | 84,95 | 81,45 | 83,55 | -1,30% | - |
| 05.08.2026 | 82,80 | 91,10 | 82,80 | 84,65 | 2,54% | - |
| 04.08.2026 | 78,65 | 83,05 | 78,60 | 82,55 | 5,03% | - |
| 03.08.2026 | 78,60 | 80,95 | 77,65 | 78,60 | -0,19% | - |
| 31.07.2026 | 78,95 | 81,55 | 77,90 | 78,75 | -0,44% | - |
| 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% | - |