27,240$
-0,29%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,25 | 27,75 | 27,20 | 27,24 | -0,29% | 4.605.205,00 |
| 19.12.2024 | 28,27 | 28,65 | 27,16 | 27,32 | -3,02% | 6.536.479,00 |
| 18.12.2024 | 29,53 | 30,00 | 28,04 | 28,17 | -4,44% | 1.854.012,00 |
| 17.12.2024 | 30,07 | 30,25 | 29,33 | 29,48 | -2,55% | 1.299.938,00 |
| 16.12.2024 | 30,17 | 30,80 | 29,94 | 30,25 | -0,40% | 1.785.632,00 |
| 13.12.2024 | 30,35 | 31,01 | 30,16 | 30,37 | -0,26% | 1.252.504,00 |
| 12.12.2024 | 30,57 | 30,62 | 30,27 | 30,45 | -0,49% | 1.048.103,00 |
| 11.12.2024 | 31,33 | 31,34 | 30,39 | 30,60 | -1,19% | 1.330.846,00 |
| 10.12.2024 | 30,75 | 31,04 | 30,05 | 30,97 | 0,26% | 2.156.636,00 |
| 09.12.2024 | 30,85 | 31,46 | 30,83 | 30,89 | 0,88% | 2.303.680,00 |
| 06.12.2024 | 31,37 | 31,37 | 30,33 | 30,62 | -1,67% | 2.496.662,00 |
| 05.12.2024 | 31,75 | 32,03 | 31,08 | 31,14 | -1,86% | 1.962.662,00 |
| 04.12.2024 | 32,02 | 32,38 | 31,52 | 31,73 | -1,21% | 1.579.000,00 |
| 03.12.2024 | 32,45 | 32,56 | 31,96 | 32,12 | -0,65% | 1.597.901,00 |
| 02.12.2024 | 32,15 | 32,71 | 31,97 | 32,33 | 0,59% | 3.941.506,00 |
| 29.11.2024 | 32,16 | 32,49 | 32,03 | 32,14 | 0,09% | 579.438,00 |
| 27.11.2024 | 32,32 | 32,71 | 32,00 | 32,11 | -0,19% | 689.776,00 |
| 26.11.2024 | 33,00 | 33,54 | 32,07 | 32,17 | -4,20% | 1.271.838,00 |
| 25.11.2024 | 32,30 | 34,00 | 32,24 | 33,58 | 5,30% | 2.056.617,00 |
| 22.11.2024 | 31,00 | 31,97 | 30,87 | 31,89 | 3,34% | 1.115.938,00 |
| 21.11.2024 | 30,74 | 31,07 | 30,52 | 30,86 | 0,46% | 150.824,00 |
| 20.11.2024 | 30,95 | 31,04 | 30,44 | 30,72 | -0,84% | 1.110.521,00 |
| 19.11.2024 | 31,15 | 31,41 | 30,81 | 30,98 | -1,81% | 1.505.720,00 |
| 18.11.2024 | 31,68 | 32,01 | 31,27 | 31,55 | -0,88% | 1.430.053,00 |
| 15.11.2024 | 32,78 | 32,78 | 31,57 | 31,83 | -2,42% | 1.797.214,00 |
| 14.11.2024 | 33,03 | 33,40 | 32,42 | 32,62 | -0,15% | 1.407.199,00 |
| 13.11.2024 | 32,80 | 32,96 | 32,40 | 32,67 | -0,55% | 1.197.056,00 |
| 12.11.2024 | 32,43 | 32,89 | 32,24 | 32,85 | 0,77% | 1.662.011,00 |
| 11.11.2024 | 33,48 | 33,48 | 32,54 | 32,60 | -1,48% | 1.029.544,00 |
| 08.11.2024 | 33,28 | 33,46 | 33,03 | 33,09 | -1,16% | 807.556,00 |
| 07.11.2024 | 33,65 | 34,31 | 33,32 | 33,48 | 0,06% | 1.622.265,00 |
| 06.11.2024 | 32,85 | 33,69 | 32,54 | 33,46 | 5,95% | 1.682.867,00 |
| 05.11.2024 | 32,30 | 32,31 | 31,18 | 31,58 | -6,12% | 3.304.065,00 |
| 04.11.2024 | 34,36 | 34,79 | 33,54 | 33,64 | -2,44% | 2.346.150,00 |
| 01.11.2024 | 34,46 | 34,93 | 34,29 | 34,48 | 0,41% | 1.698.720,00 |
| 31.10.2024 | 34,88 | 35,06 | 34,34 | 34,34 | -1,83% | 1.560.811,00 |
| 30.10.2024 | 35,27 | 35,86 | 34,92 | 34,98 | -0,99% | 942.923,00 |
| 29.10.2024 | 35,34 | 35,40 | 34,75 | 35,33 | -0,62% | 668.256,00 |
| 28.10.2024 | 35,32 | 35,94 | 35,20 | 35,55 | 1,28% | 842.225,00 |
| 25.10.2024 | 35,00 | 35,68 | 34,87 | 35,10 | 0,46% | 966.233,00 |
| 24.10.2024 | 34,99 | 35,07 | 34,50 | 34,94 | 0,17% | 1.215.691,00 |
| 23.10.2024 | 34,89 | 35,46 | 34,45 | 34,88 | -0,43% | 999.538,00 |
| 22.10.2024 | 35,03 | 35,26 | 34,25 | 35,03 | -1,18% | 2.218.993,00 |
| 21.10.2024 | 35,92 | 36,04 | 35,29 | 35,45 | -1,50% | 960.354,00 |
| 18.10.2024 | 36,30 | 36,33 | 35,91 | 35,99 | -0,39% | 828.822,00 |
| 17.10.2024 | 36,04 | 36,18 | 35,54 | 36,13 | 0,61% | 841.234,00 |
| 16.10.2024 | 35,74 | 36,00 | 35,64 | 35,91 | 1,30% | 708.557,00 |
| 15.10.2024 | 36,17 | 36,64 | 35,41 | 35,45 | -2,85% | 828.281,00 |
| 14.10.2024 | 35,82 | 36,54 | 35,64 | 36,49 | 1,47% | 1.193.945,00 |
| 11.10.2024 | 35,20 | 36,08 | 35,11 | 35,96 | 2,10% | 991.366,00 |
| 10.10.2024 | 34,82 | 35,35 | 34,74 | 35,22 | 0,23% | 1.420.814,00 |
| 09.10.2024 | 34,85 | 35,39 | 34,78 | 35,14 | 0,69% | 667.476,00 |
| 08.10.2024 | 35,39 | 35,62 | 34,67 | 34,90 | -2,38% | 1.309.806,00 |
| 07.10.2024 | 34,72 | 35,82 | 34,63 | 35,75 | 2,44% | 2.085.347,00 |
| 04.10.2024 | 34,95 | 35,13 | 34,55 | 34,90 | 1,51% | 811.462,00 |
| 03.10.2024 | 34,43 | 34,77 | 34,31 | 34,38 | -1,15% | 655.745,00 |
| 02.10.2024 | 35,07 | 35,24 | 34,73 | 34,78 | -1,02% | 975.558,00 |
| 01.10.2024 | 35,82 | 35,82 | 34,79 | 35,14 | -2,01% | 1.143.943,00 |
| 30.09.2024 | 36,58 | 36,60 | 35,53 | 35,86 | -3,03% | 1.094.132,00 |
| 27.09.2024 | 37,12 | 37,40 | 36,75 | 36,98 | 0,90% | 904.704,00 |
| 26.09.2024 | 35,88 | 36,66 | 35,85 | 36,65 | 4,06% | 895.177,00 |
| 25.09.2024 | 35,99 | 35,99 | 35,07 | 35,22 | -2,19% | 582.854,00 |
| 24.09.2024 | 35,80 | 36,23 | 35,72 | 36,01 | 1,09% | 692.555,00 |
| 23.09.2024 | 35,50 | 35,83 | 35,44 | 35,62 | 0,76% | 869.630,00 |
| 20.09.2024 | 36,19 | 36,24 | 35,14 | 35,35 | -2,91% | 2.442.011,00 |
| 19.09.2024 | 36,48 | 36,64 | 35,76 | 36,41 | 2,74% | 1.042.411,00 |
| 18.09.2024 | 35,87 | 36,35 | 35,25 | 35,44 | -0,78% | 2.118.838,00 |
| 17.09.2024 | 35,31 | 36,07 | 35,31 | 35,72 | 1,94% | 970.801,00 |
| 16.09.2024 | 34,69 | 35,16 | 34,55 | 35,04 | 1,10% | 1.136.674,00 |
| 13.09.2024 | 34,54 | 34,99 | 34,23 | 34,66 | 1,49% | 1.206.551,00 |
| 12.09.2024 | 34,61 | 34,65 | 33,93 | 34,15 | -1,27% | 2.511.969,00 |
| 11.09.2024 | 34,48 | 34,75 | 33,78 | 34,59 | 0,23% | 834.235,00 |
| 10.09.2024 | 34,85 | 34,98 | 34,23 | 34,51 | -1,15% | 734.963,00 |
| 09.09.2024 | 35,32 | 35,41 | 34,67 | 34,91 | -0,80% | 1.177.185,00 |
| 06.09.2024 | 36,18 | 36,53 | 35,14 | 35,19 | -2,95% | 754.699,00 |
| 05.09.2024 | 36,46 | 36,53 | 35,83 | 36,26 | -0,68% | 963.773,00 |
| 04.09.2024 | 36,31 | 37,00 | 35,96 | 36,51 | -0,25% | 1.290.175,00 |
| 03.09.2024 | 38,14 | 38,32 | 36,46 | 36,60 | -5,06% | 874.167,00 |
| 30.08.2024 | 38,30 | 38,57 | 37,96 | 38,55 | 1,55% | 1.200.644,00 |
| 29.08.2024 | 38,23 | 38,69 | 37,85 | 37,96 | 0,21% | 743.265,00 |
| 28.08.2024 | 37,87 | 38,61 | 37,61 | 37,88 | -0,42% | 966.983,00 |
| 27.08.2024 | 38,21 | 38,39 | 38,00 | 38,04 | -0,89% | 736.987,00 |
| 26.08.2024 | 38,52 | 39,04 | 38,35 | 38,38 | 0,00% | 1.030.219,00 |
| 23.08.2024 | 37,24 | 38,43 | 37,17 | 38,38 | 4,21% | 1.062.252,00 |
| 22.08.2024 | 37,36 | 37,60 | 36,75 | 36,83 | -1,29% | 773.651,00 |
| 21.08.2024 | 37,17 | 37,41 | 37,06 | 37,31 | 0,76% | 746.296,00 |
| 20.08.2024 | 37,18 | 37,33 | 36,75 | 37,03 | -0,91% | 717.374,00 |
| 19.08.2024 | 37,04 | 37,56 | 36,94 | 37,37 | 1,27% | 1.068.308,00 |
| 16.08.2024 | 37,09 | 37,15 | 36,56 | 36,90 | -0,57% | 923.595,00 |
| 15.08.2024 | 36,89 | 37,31 | 36,62 | 37,11 | 3,17% | 1.255.799,00 |
| 14.08.2024 | 36,45 | 36,57 | 35,72 | 35,97 | -1,29% | 1.353.358,00 |
| 13.08.2024 | 36,11 | 36,47 | 35,94 | 36,44 | 1,36% | 1.305.678,00 |
| 12.08.2024 | 36,01 | 36,04 | 35,59 | 35,95 | -0,25% | 2.155.034,00 |
| 09.08.2024 | 36,21 | 36,21 | 35,65 | 36,04 | -0,39% | 3.305.681,00 |
| 08.08.2024 | 35,32 | 36,22 | 35,09 | 36,18 | 3,43% | 2.788.624,00 |
| 07.08.2024 | 35,61 | 35,83 | 34,71 | 34,98 | -0,46% | 1.654.974,00 |
| 06.08.2024 | 35,25 | 35,84 | 35,01 | 35,14 | -0,31% | 1.781.515,00 |
| 05.08.2024 | 34,84 | 35,86 | 34,40 | 35,25 | -2,73% | 1.984.955,00 |
| 02.08.2024 | 36,39 | 36,51 | 35,69 | 36,24 | -2,82% | 1.771.198,00 |
| 01.08.2024 | 39,01 | 39,26 | 36,88 | 37,29 | -4,36% | 2.335.945,00 |