86,800€
-0,57%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 87,00 | 87,30 | 86,20 | 87,30 | 0,58% | 148,00 |
| 20.05.2026 | 85,50 | 86,80 | 85,50 | 86,80 | 4,70% | 89,00 |
| 19.05.2026 | 85,20 | 88,70 | 82,90 | 82,90 | -2,93% | 369,00 |
| 18.05.2026 | 86,30 | 86,40 | 85,40 | 85,40 | -0,81% | 27,00 |
| 15.05.2026 | 87,50 | 87,50 | 85,10 | 86,10 | -1,49% | 275,00 |
| 14.05.2026 | 87,40 | 87,70 | 86,90 | 87,40 | 0,69% | 39,00 |
| 13.05.2026 | 84,50 | 86,80 | 84,50 | 86,80 | 7,83% | 136,00 |
| 12.05.2026 | 82,80 | 82,80 | 80,50 | 80,50 | -2,54% | 22,00 |
| 11.05.2026 | 79,90 | 83,10 | 79,90 | 82,60 | 2,86% | 107,00 |
| 08.05.2026 | 79,30 | 80,30 | 79,30 | 80,30 | 1,90% | 29,00 |
| 07.05.2026 | 78,10 | 78,80 | 78,10 | 78,80 | 1,68% | 256,00 |
| 06.05.2026 | 79,75 | 79,85 | 76,70 | 77,50 | 1,57% | - |
| 05.05.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 0,79% | 1,00 |
| 04.05.2026 | 75,50 | 75,70 | 75,50 | 75,70 | 2,99% | 15,00 |
| 30.04.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 0,96% | 1,00 |
| 29.04.2026 | 73,60 | 73,60 | 72,80 | 72,80 | -0,82% | 7,00 |
| 28.04.2026 | 73,00 | 73,80 | 72,50 | 73,40 | 0,00% | 165,00 |
| 27.04.2026 | 73,50 | 73,50 | 73,40 | 73,40 | -1,61% | 63,00 |
| 24.04.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,84% | 323,00 |
| 23.04.2026 | 75,40 | 76,00 | 75,40 | 76,00 | 0,53% | 3,00 |
| 22.04.2026 | 77,30 | 78,20 | 75,40 | 75,60 | -0,79% | 157,00 |
| 21.04.2026 | 76,40 | 77,20 | 76,20 | 76,20 | -0,13% | 15,00 |
| 20.04.2026 | 77,90 | 78,30 | 75,70 | 76,30 | -2,18% | 939,00 |
| 17.04.2026 | 76,70 | 78,50 | 76,70 | 78,00 | 4,00% | 50,00 |
| 16.04.2026 | 74,80 | 75,00 | 74,80 | 75,00 | 0,67% | 80,00 |
| 15.04.2026 | 74,90 | 76,50 | 74,50 | 74,50 | -1,06% | 24,00 |
| 14.04.2026 | 74,00 | 76,30 | 74,00 | 75,30 | 5,02% | 209,00 |
| 13.04.2026 | 68,60 | 71,70 | 68,60 | 71,70 | 3,76% | 40,00 |
| 10.04.2026 | 68,10 | 70,10 | 68,10 | 69,10 | 1,92% | 220,00 |
| 09.04.2026 | 67,60 | 67,80 | 67,60 | 67,80 | -1,31% | 12,00 |
| 08.04.2026 | 68,60 | 68,80 | 68,60 | 68,70 | 4,57% | 46,00 |
| 07.04.2026 | 65,40 | 67,40 | 65,40 | 65,70 | 1,39% | 13,00 |
| 02.04.2026 | 65,00 | 65,10 | 64,80 | 64,80 | 2,05% | 3,00 |
| 01.04.2026 | 65,70 | 65,90 | 63,50 | 63,50 | -2,31% | 20,00 |
| 31.03.2026 | 64,40 | 65,00 | 64,40 | 65,00 | 3,83% | 6,00 |
| 30.03.2026 | 63,60 | 63,70 | 62,60 | 62,60 | 1,13% | 21,00 |
| 27.03.2026 | 61,90 | 61,90 | 61,90 | 61,90 | -3,13% | 1,00 |
| 26.03.2026 | 62,85 | 64,40 | 62,45 | 63,90 | 0,16% | - |
| 25.03.2026 | 61,70 | 63,80 | 61,70 | 63,80 | 5,11% | 20,00 |
| 24.03.2026 | 61,20 | 61,20 | 59,80 | 60,70 | -1,94% | 4,00 |
| 23.03.2026 | 57,20 | 61,90 | 57,20 | 61,90 | 4,92% | 9,00 |
| 20.03.2026 | 60,00 | 60,00 | 58,50 | 59,00 | -1,50% | 39,00 |
| 19.03.2026 | 61,50 | 61,70 | 59,30 | 59,90 | -5,52% | - |
| 18.03.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 0,48% | 3,00 |
| 17.03.2026 | 63,10 | 63,10 | 62,90 | 63,10 | -0,16% | 13,00 |
| 16.03.2026 | 64,70 | 64,70 | 63,20 | 63,20 | -4,10% | 257,00 |
| 13.03.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 0,46% | 31,00 |
| 12.03.2026 | 66,30 | 66,30 | 64,00 | 65,60 | -2,81% | 24,00 |
| 11.03.2026 | 63,70 | 68,10 | 63,70 | 67,50 | 6,80% | 1.163,00 |
| 10.03.2026 | 56,30 | 65,20 | 56,30 | 63,20 | 15,33% | 250,00 |
| 09.03.2026 | 55,50 | 55,50 | 54,80 | 54,80 | -4,03% | 11,00 |
| 06.03.2026 | 57,30 | 57,90 | 57,10 | 57,10 | -0,87% | 292,00 |
| 05.03.2026 | 60,60 | 60,60 | 57,60 | 57,60 | -5,57% | 51,00 |
| 04.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 3,74% | 6,00 |
| 03.03.2026 | 59,20 | 59,20 | 58,80 | 58,80 | -2,00% | 31,00 |
| 02.03.2026 | 60,60 | 60,60 | 59,90 | 60,00 | -3,07% | 274,00 |
| 27.02.2026 | 61,40 | 61,90 | 61,20 | 61,90 | -1,12% | 3,00 |
| 26.02.2026 | 61,00 | 62,90 | 61,00 | 62,60 | 2,96% | 48,00 |
| 25.02.2026 | 61,80 | 61,80 | 60,80 | 60,80 | -2,25% | 27,00 |
| 24.02.2026 | 61,60 | 62,20 | 61,60 | 62,20 | 0,65% | 2,00 |
| 23.02.2026 | 60,90 | 61,80 | 60,60 | 61,80 | 0,32% | 53,00 |
| 20.02.2026 | 61,20 | 61,60 | 60,80 | 61,60 | -1,28% | 107,00 |
| 19.02.2026 | 67,10 | 67,10 | 61,80 | 62,40 | -7,42% | 375,00 |
| 18.02.2026 | 63,80 | 67,40 | 63,80 | 67,40 | 6,14% | 57,00 |
| 17.02.2026 | 62,30 | 63,80 | 62,30 | 63,50 | 0,16% | 83,00 |
| 16.02.2026 | 63,30 | 64,00 | 63,30 | 63,40 | 0,48% | 137,00 |
| 13.02.2026 | 63,00 | 64,30 | 63,00 | 63,10 | 0,48% | 32,00 |
| 12.02.2026 | 63,50 | 63,70 | 62,80 | 62,80 | -1,10% | 59,00 |
| 11.02.2026 | 64,30 | 64,30 | 63,50 | 63,50 | -0,94% | 102,00 |
| 10.02.2026 | 63,10 | 64,20 | 63,10 | 64,10 | 2,89% | 171,00 |
| 09.02.2026 | 61,40 | 62,30 | 61,40 | 62,30 | 2,98% | 70,00 |
| 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 |