65,200€
-1,51%
Echtzeit-Aktienkurs SENSIRION HOLDING SF0,1
Bid:
Ask:
Aktienkurse zur SENSIRION HOLDING SF0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 66,70 | 67,00 | 65,00 | 65,00 | -1,81% | 11,00 |
| 25.09.2025 | 67,00 | 67,40 | 66,20 | 66,20 | -1,34% | 44,00 |
| 24.09.2025 | 68,60 | 68,60 | 67,10 | 67,10 | -1,61% | 65,00 |
| 23.09.2025 | 67,50 | 68,90 | 67,40 | 68,20 | 0,89% | 21,00 |
| 22.09.2025 | 67,30 | 67,60 | 67,00 | 67,60 | 0,45% | 16,00 |
| 19.09.2025 | 68,90 | 69,00 | 66,70 | 67,30 | -2,32% | 150,00 |
| 18.09.2025 | 67,30 | 69,90 | 67,30 | 68,90 | 2,53% | 66,00 |
| 17.09.2025 | 67,90 | 68,00 | 67,20 | 67,20 | -1,03% | 55,00 |
| 16.09.2025 | 68,80 | 70,00 | 67,70 | 67,90 | -1,02% | 53,00 |
| 15.09.2025 | 68,30 | 69,90 | 68,10 | 68,60 | 0,44% | 53,00 |
| 12.09.2025 | 67,80 | 70,20 | 67,80 | 68,30 | 2,25% | 80,00 |
| 11.09.2025 | 68,30 | 68,30 | 66,70 | 66,80 | -1,47% | 23,00 |
| 10.09.2025 | 68,90 | 70,10 | 67,50 | 67,80 | -1,45% | 91,00 |
| 09.09.2025 | 68,10 | 69,20 | 67,80 | 68,80 | 1,47% | 14,00 |
| 08.09.2025 | 67,90 | 69,40 | 67,70 | 67,80 | 0,44% | 71,00 |
| 05.09.2025 | 68,30 | 68,90 | 67,50 | 67,50 | 1,20% | 56,00 |
| 04.09.2025 | 69,10 | 69,10 | 66,20 | 66,70 | -3,19% | 153,00 |
| 03.09.2025 | 69,60 | 69,60 | 68,70 | 68,90 | 1,17% | 18,00 |
| 02.09.2025 | 69,00 | 69,00 | 67,80 | 68,10 | -1,45% | 170,00 |
| 01.09.2025 | 70,60 | 71,10 | 69,00 | 69,10 | -1,85% | 161,00 |
| 29.08.2025 | 71,90 | 72,50 | 70,40 | 70,40 | -2,09% | 77,00 |
| 28.08.2025 | 72,00 | 73,20 | 71,70 | 71,90 | 0,14% | 33,00 |
| 27.08.2025 | 73,50 | 73,50 | 71,80 | 71,80 | -0,97% | 35,00 |
| 26.08.2025 | 73,80 | 73,80 | 72,10 | 72,50 | -0,55% | 112,00 |
| 25.08.2025 | 71,70 | 74,50 | 71,60 | 72,90 | 1,39% | 288,00 |
| 22.08.2025 | 69,20 | 72,50 | 68,30 | 71,90 | 3,90% | 890,00 |
| 21.08.2025 | 79,30 | 79,50 | 67,60 | 69,20 | -14,36% | 922,00 |
| 20.08.2025 | 82,50 | 90,20 | 78,40 | 80,80 | 0,25% | 650,00 |
| 19.08.2025 | 79,60 | 81,00 | 78,70 | 80,60 | 2,15% | 15,00 |
| 18.08.2025 | 79,90 | 80,10 | 78,70 | 78,90 | -1,13% | 86,00 |
| 15.08.2025 | 81,90 | 81,90 | 79,80 | 79,80 | -2,09% | 5,00 |
| 14.08.2025 | 82,50 | 82,70 | 80,90 | 81,50 | -1,09% | 90,00 |
| 13.08.2025 | 84,40 | 84,80 | 81,90 | 82,40 | -2,37% | 12,00 |
| 12.08.2025 | 82,20 | 84,40 | 81,80 | 84,40 | 1,93% | 23,00 |
| 11.08.2025 | 83,40 | 84,30 | 82,20 | 82,80 | -0,84% | 339,00 |
| 08.08.2025 | 82,90 | 84,20 | 82,90 | 83,50 | 0,36% | 16,00 |
| 07.08.2025 | 83,80 | 84,80 | 82,90 | 83,20 | -0,12% | 35,00 |
| 06.08.2025 | 88,10 | 88,10 | 82,30 | 83,30 | -5,13% | 29,00 |
| 05.08.2025 | 86,00 | 88,60 | 85,70 | 87,80 | 2,69% | 187,00 |
| 04.08.2025 | 85,00 | 86,30 | 84,60 | 85,50 | 1,06% | 16,00 |
| 01.08.2025 | 86,70 | 86,70 | 84,60 | 84,60 | -2,53% | 17,00 |
| 31.07.2025 | 89,20 | 89,70 | 86,60 | 86,80 | -2,36% | 16,00 |
| 30.07.2025 | 89,70 | 89,70 | 88,20 | 88,90 | -1,22% | 14,00 |
| 29.07.2025 | 90,60 | 90,60 | 89,50 | 90,00 | 0,22% | 29,00 |
| 28.07.2025 | 89,70 | 91,10 | 89,40 | 89,80 | 0,56% | 71,00 |
| 25.07.2025 | 86,50 | 89,30 | 86,10 | 89,30 | 3,00% | 73,00 |
| 24.07.2025 | 89,10 | 89,10 | 86,00 | 86,70 | -2,36% | 22,00 |
| 23.07.2025 | 87,90 | 89,20 | 87,60 | 88,80 | -0,67% | 30,00 |
| 22.07.2025 | 90,00 | 90,40 | 88,70 | 89,40 | -0,56% | 37,00 |
| 21.07.2025 | 90,00 | 91,60 | 89,80 | 89,90 | -0,11% | 64,00 |
| 18.07.2025 | 91,10 | 91,40 | 89,70 | 90,00 | -0,99% | 39,00 |
| 17.07.2025 | 87,80 | 91,80 | 87,80 | 90,90 | 3,77% | 539,00 |
| 16.07.2025 | 86,70 | 88,50 | 85,40 | 87,60 | 0,57% | 32,00 |
| 15.07.2025 | 87,20 | 88,40 | 86,10 | 87,10 | 0,11% | 79,00 |
| 14.07.2025 | 88,20 | 88,50 | 86,00 | 87,00 | -2,14% | 27,00 |
| 11.07.2025 | 90,80 | 91,70 | 88,10 | 88,90 | -2,09% | 74,00 |
| 10.07.2025 | 85,80 | 91,60 | 85,60 | 90,80 | 5,83% | 201,00 |
| 09.07.2025 | 84,00 | 86,90 | 84,00 | 85,80 | 1,66% | 146,00 |
| 08.07.2025 | 83,80 | 84,40 | 83,60 | 84,40 | 0,60% | 36,00 |
| 07.07.2025 | 84,60 | 84,60 | 83,30 | 83,90 | -0,36% | 51,00 |
| 04.07.2025 | 83,70 | 84,40 | 82,20 | 84,20 | 0,48% | 17,00 |
| 03.07.2025 | 86,00 | 86,00 | 83,40 | 83,80 | -1,99% | 57,00 |
| 02.07.2025 | 86,30 | 87,00 | 84,20 | 85,50 | -0,35% | 125,00 |
| 01.07.2025 | 90,70 | 92,30 | 85,40 | 85,80 | -5,51% | 318,00 |
| 30.06.2025 | 84,50 | 91,50 | 84,30 | 90,80 | 7,20% | 380,00 |
| 27.06.2025 | 84,50 | 84,70 | 84,50 | 84,70 | 0,59% | 28,00 |
| 26.06.2025 | 82,90 | 84,20 | 82,80 | 84,20 | 1,45% | 40,00 |
| 25.06.2025 | 83,40 | 83,90 | 82,50 | 83,00 | -0,48% | 21,00 |
| 24.06.2025 | 82,70 | 83,70 | 82,70 | 83,40 | 1,96% | 78,00 |
| 23.06.2025 | 81,20 | 81,90 | 80,70 | 81,80 | 1,11% | 38,00 |
| 20.06.2025 | 81,70 | 82,30 | 80,90 | 80,90 | -0,61% | 9,00 |
| 19.06.2025 | 80,40 | 81,50 | 80,40 | 81,40 | 1,12% | 13,00 |
| 18.06.2025 | 80,20 | 81,30 | 80,20 | 80,50 | 0,63% | 12,00 |
| 17.06.2025 | 82,10 | 82,20 | 80,00 | 80,00 | -0,87% | 13,00 |
| 16.06.2025 | 81,40 | 82,70 | 80,70 | 80,70 | -2,65% | 3,00 |
| 12.06.2025 | 83,90 | 84,40 | 82,90 | 82,90 | 5,87% | 3,00 |
| 06.06.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 2,89% | 8,00 |
| 04.06.2025 | 76,10 | 76,10 | 76,10 | 76,10 | 2,84% | 1,00 |
| 03.06.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -4,64% | 12,00 |
| 30.05.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 1,31% | 4,00 |
| 29.05.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -1,16% | 2,00 |
| 28.05.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,91% | 13,00 |
| 26.05.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 3,78% | 11,00 |
| 19.05.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -2,63% | 35,00 |
| 16.05.2025 | 77,20 | 77,20 | 76,00 | 76,00 | -2,69% | 106,00 |
| 14.05.2025 | 77,80 | 78,10 | 77,80 | 78,10 | -0,51% | 40,00 |
| 13.05.2025 | 78,50 | 78,50 | 78,50 | 78,50 | 2,21% | 15,00 |
| 12.05.2025 | 75,90 | 76,80 | 75,60 | 76,80 | 4,49% | 131,00 |
| 09.05.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 3,38% | 68,00 |
| 08.05.2025 | 71,10 | 71,10 | 71,10 | 71,10 | 5,49% | 15,00 |