61,300€
-0,49%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -1,79% | 1,00 |
| 05.02.2026 | 61,50 | 62,10 | 61,50 | 61,60 | 1,15% | 7,00 |
| 04.02.2026 | 60,40 | 61,10 | 60,00 | 60,90 | 0,33% | 162,00 |
| 03.02.2026 | 60,80 | 60,80 | 59,80 | 60,70 | -1,62% | 22,00 |
| 02.02.2026 | 62,00 | 62,00 | 60,80 | 61,70 | -2,53% | 111,00 |
| 30.01.2026 | 62,80 | 63,30 | 62,80 | 63,30 | 0,16% | 7,00 |
| 29.01.2026 | 64,20 | 64,20 | 63,20 | 63,20 | -1,71% | 10,00 |
| 28.01.2026 | 65,00 | 66,00 | 63,70 | 64,30 | -0,62% | - |
| 27.01.2026 | 62,40 | 64,70 | 62,00 | 64,70 | 4,19% | 90,00 |
| 26.01.2026 | 65,20 | 65,20 | 62,10 | 62,10 | -3,94% | 103,00 |
| 23.01.2026 | 64,20 | 64,70 | 63,95 | 64,65 | -1,15% | - |
| 22.01.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 1,40% | 1,00 |
| 21.01.2026 | 63,40 | 64,50 | 63,40 | 64,50 | 2,22% | 176,00 |
| 20.01.2026 | 61,40 | 63,70 | 61,40 | 63,10 | 2,94% | 18,00 |
| 19.01.2026 | 62,00 | 62,20 | 61,30 | 61,30 | -2,54% | 272,00 |
| 16.01.2026 | 64,60 | 64,60 | 62,90 | 62,90 | -2,63% | 2,00 |
| 15.01.2026 | 64,30 | 64,90 | 64,30 | 64,60 | 1,73% | 5,00 |
| 14.01.2026 | 64,00 | 64,40 | 63,50 | 63,50 | -1,70% | 7,00 |
| 13.01.2026 | 68,10 | 68,10 | 63,70 | 64,60 | -5,28% | 10,00 |
| 12.01.2026 | 68,30 | 68,30 | 67,30 | 68,20 | -0,44% | 167,00 |
| 09.01.2026 | 66,90 | 68,50 | 66,90 | 68,50 | 1,93% | 32,00 |
| 08.01.2026 | 68,80 | 68,80 | 66,80 | 67,20 | -2,47% | 17,00 |
| 07.01.2026 | 68,20 | 69,00 | 67,50 | 68,90 | 1,32% | 23,00 |
| 06.01.2026 | 66,50 | 68,00 | 66,00 | 68,00 | 5,75% | 91,00 |
| 05.01.2026 | 67,30 | 67,50 | 64,30 | 64,30 | -3,74% | 83,00 |
| 02.01.2026 | 66,40 | 66,90 | 66,30 | 66,80 | 0,45% | 17,00 |
| 30.12.2025 | 66,05 | 66,75 | 65,20 | 66,50 | 0,30% | - |
| 29.12.2025 | 64,40 | 66,80 | 64,30 | 66,30 | 3,11% | 106,00 |
| 23.12.2025 | 64,60 | 64,80 | 64,30 | 64,30 | 0,94% | 9,00 |
| 22.12.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,16% | 1,00 |
| 19.12.2025 | 62,90 | 63,80 | 62,80 | 63,60 | 2,09% | 78,00 |
| 18.12.2025 | 61,00 | 62,30 | 60,90 | 62,30 | 2,13% | 52,00 |
| 17.12.2025 | 60,80 | 61,00 | 60,50 | 61,00 | -1,61% | 517,00 |
| 16.12.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -1,12% | 100,00 |
| 15.12.2025 | 63,80 | 63,80 | 62,30 | 62,70 | -3,24% | 23,00 |
| 12.12.2025 | 63,80 | 64,90 | 63,80 | 64,80 | 1,57% | 43,00 |
| 11.12.2025 | 63,00 | 63,80 | 63,00 | 63,80 | 0,95% | 213,00 |
| 10.12.2025 | 63,10 | 63,20 | 63,10 | 63,20 | -0,16% | 3,00 |
| 09.12.2025 | 63,30 | 63,30 | 62,60 | 63,30 | -0,78% | 31,00 |
| 08.12.2025 | 64,60 | 64,60 | 63,10 | 63,80 | -2,60% | 9,00 |
| 05.12.2025 | 65,90 | 65,90 | 65,20 | 65,50 | 1,55% | 129,00 |
| 04.12.2025 | 62,10 | 64,50 | 62,00 | 64,50 | 4,54% | 13,00 |
| 03.12.2025 | 61,60 | 61,70 | 61,60 | 61,70 | 0,33% | 2,00 |
| 02.12.2025 | 61,60 | 61,90 | 61,10 | 61,50 | -0,16% | 167,00 |
| 01.12.2025 | 62,20 | 62,70 | 60,70 | 61,60 | -1,75% | 137,00 |
| 28.11.2025 | 62,20 | 62,70 | 62,20 | 62,70 | 2,28% | 95,00 |
| 27.11.2025 | 61,10 | 61,30 | 61,10 | 61,30 | 0,82% | 3,00 |
| 26.11.2025 | 59,30 | 60,80 | 59,30 | 60,80 | 5,37% | 39,00 |
| 25.11.2025 | 56,80 | 57,70 | 56,80 | 57,70 | 2,12% | 12,00 |
| 24.11.2025 | 56,70 | 56,80 | 56,50 | 56,50 | -0,18% | 24,00 |
| 21.11.2025 | 57,20 | 57,20 | 56,00 | 56,60 | -2,08% | 141,00 |
| 20.11.2025 | 58,10 | 60,00 | 57,80 | 57,80 | 0,70% | 116,00 |
| 19.11.2025 | 57,50 | 57,50 | 57,40 | 57,40 | 0,53% | 10,00 |
| 18.11.2025 | 58,20 | 58,20 | 56,80 | 57,10 | -2,56% | 341,00 |
| 17.11.2025 | 60,00 | 60,30 | 58,60 | 58,60 | -2,82% | 53,00 |
| 14.11.2025 | 59,80 | 60,30 | 59,80 | 60,30 | -1,95% | 32,00 |
| 13.11.2025 | 61,30 | 61,50 | 61,30 | 61,50 | 0,65% | 45,00 |
| 12.11.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -3,78% | 1,00 |
| 11.11.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 2,58% | 25,00 |
| 10.11.2025 | 62,30 | 64,10 | 61,90 | 61,90 | -0,16% | 194,00 |
| 07.11.2025 | 61,60 | 62,00 | 61,60 | 62,00 | 2,31% | 8,00 |
| 06.11.2025 | 60,90 | 61,50 | 60,30 | 60,60 | -0,66% | 154,00 |
| 05.11.2025 | 60,10 | 61,30 | 60,10 | 61,00 | 1,84% | 7,00 |
| 04.11.2025 | 61,10 | 61,10 | 59,90 | 59,90 | -3,39% | 91,00 |
| 03.11.2025 | 62,40 | 62,80 | 61,80 | 62,00 | -0,32% | 13,00 |
| 31.10.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -0,16% | 1,00 |
| 30.10.2025 | 63,20 | 63,20 | 62,20 | 62,30 | -0,48% | 10,00 |
| 29.10.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,00% | 1,00 |
| 28.10.2025 | 63,70 | 63,70 | 62,60 | 62,60 | -1,73% | 177,00 |
| 27.10.2025 | 64,80 | 64,80 | 63,70 | 63,70 | -1,24% | 159,00 |
| 24.10.2025 | 65,10 | 65,20 | 63,80 | 64,50 | -0,92% | 35,00 |
| 23.10.2025 | 64,80 | 65,20 | 64,80 | 65,10 | 0,46% | 12,00 |
| 22.10.2025 | 66,00 | 66,00 | 64,80 | 64,80 | -1,67% | 36,00 |
| 21.10.2025 | 65,40 | 66,10 | 65,40 | 65,90 | 1,07% | 57,00 |
| 20.10.2025 | 63,40 | 65,20 | 63,40 | 65,20 | 2,68% | 135,00 |
| 17.10.2025 | 63,00 | 64,00 | 63,00 | 63,50 | -1,70% | 89,00 |
| 16.10.2025 | 65,20 | 65,40 | 64,60 | 64,60 | -0,77% | 13,00 |
| 15.10.2025 | 64,80 | 65,10 | 64,60 | 65,10 | 0,77% | 31,00 |
| 14.10.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -3,15% | 11,00 |
| 13.10.2025 | 67,40 | 67,40 | 66,70 | 66,70 | -2,63% | 89,00 |
| 10.10.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | 7,00 |
| 09.10.2025 | 68,70 | 68,80 | 68,00 | 68,50 | 0,15% | 71,00 |
| 08.10.2025 | 68,60 | 68,60 | 68,40 | 68,40 | 0,59% | 4,00 |
| 07.10.2025 | 67,90 | 69,40 | 67,90 | 68,00 | -0,29% | 15,00 |
| 06.10.2025 | 67,90 | 68,80 | 67,60 | 68,20 | 1,04% | 155,00 |
| 03.10.2025 | 67,50 | 68,30 | 67,30 | 67,50 | -0,15% | 314,00 |
| 02.10.2025 | 68,10 | 68,10 | 67,10 | 67,60 | 3,68% | 126,00 |
| 01.10.2025 | 64,20 | 65,60 | 63,90 | 65,20 | 1,56% | 17,00 |
| 30.09.2025 | 65,00 | 65,00 | 64,00 | 64,20 | 0,47% | 72,00 |
| 29.09.2025 | 65,50 | 66,10 | 63,90 | 63,90 | -1,69% | 115,00 |
| 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 |