79,950€
1,07%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 75,00 | 79,20 | 75,00 | 79,10 | 4,63% | 53,00 |
| 29.07.2026 | 77,15 | 77,55 | 75,55 | 75,60 | -1,69% | - |
| 28.07.2026 | 76,90 | 76,90 | 76,90 | 76,90 | -0,52% | 1,00 |
| 27.07.2026 | 79,25 | 80,30 | 77,15 | 77,30 | -3,38% | - |
| 24.07.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -0,50% | 3,00 |
| 23.07.2026 | 80,80 | 81,40 | 79,85 | 80,40 | 1,39% | - |
| 22.07.2026 | 82,80 | 82,80 | 79,30 | 79,30 | -4,34% | 302,00 |
| 21.07.2026 | 78,60 | 82,90 | 78,60 | 82,90 | 6,69% | 51,00 |
| 20.07.2026 | 77,70 | 77,70 | 77,70 | 77,70 | 2,10% | 5,00 |
| 17.07.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -3,67% | 1,00 |
| 16.07.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -3,54% | 12,00 |
| 15.07.2026 | 81,90 | 81,90 | 81,90 | 81,90 | 1,74% | 1,00 |
| 14.07.2026 | 80,40 | 80,50 | 80,40 | 80,50 | -0,74% | 15,00 |
| 13.07.2026 | 81,10 | 81,10 | 81,10 | 81,10 | -1,70% | 1,00 |
| 10.07.2026 | 82,50 | 82,50 | 82,50 | 82,50 | -0,60% | 8,00 |
| 09.07.2026 | 82,80 | 83,00 | 82,80 | 83,00 | 0,73% | 4,00 |
| 08.07.2026 | 82,40 | 82,40 | 82,40 | 82,40 | -0,36% | 1,00 |
| 07.07.2026 | 83,30 | 83,80 | 82,70 | 82,70 | -3,27% | 3,00 |
| 06.07.2026 | 89,30 | 89,50 | 85,50 | 85,50 | -4,58% | 3,00 |
| 03.07.2026 | 88,30 | 89,60 | 88,30 | 89,60 | 2,05% | 2,00 |
| 02.07.2026 | 84,60 | 88,30 | 84,60 | 87,80 | -1,90% | 307,00 |
| 01.07.2026 | 89,00 | 89,50 | 88,90 | 89,50 | 0,90% | 487,00 |
| 30.06.2026 | 84,50 | 88,80 | 84,50 | 88,70 | 6,10% | - |
| 29.06.2026 | 83,00 | 83,60 | 83,00 | 83,60 | -1,76% | 2,00 |
| 26.06.2026 | 85,10 | 85,10 | 85,10 | 85,10 | -1,28% | 4,00 |
| 25.06.2026 | 84,40 | 86,20 | 84,40 | 86,20 | -0,46% | 362,00 |
| 24.06.2026 | 86,80 | 87,40 | 86,60 | 86,60 | -6,18% | 15,00 |
| 23.06.2026 | 92,30 | 92,30 | 92,30 | 92,30 | -2,33% | 1,00 |
| 22.06.2026 | 93,80 | 94,50 | 93,80 | 94,50 | 1,39% | 24,00 |
| 19.06.2026 | 94,20 | 94,20 | 93,20 | 93,20 | 0,49% | 2,00 |
| 18.06.2026 | 90,85 | 92,95 | 89,60 | 92,75 | 2,60% | - |
| 17.06.2026 | 90,50 | 91,10 | 90,40 | 90,40 | 1,57% | 5,00 |
| 16.06.2026 | 89,50 | 89,50 | 89,00 | 89,00 | -0,78% | 3,00 |
| 15.06.2026 | 89,50 | 90,20 | 89,10 | 89,70 | 5,28% | 93,00 |
| 12.06.2026 | 85,70 | 85,70 | 85,20 | 85,20 | 0,00% | 12,00 |
| 11.06.2026 | 87,40 | 87,90 | 85,20 | 85,20 | -2,52% | 16,00 |
| 10.06.2026 | 86,80 | 87,40 | 86,80 | 87,40 | -0,68% | 202,00 |
| 09.06.2026 | 88,20 | 88,20 | 88,00 | 88,00 | 1,15% | 59,00 |
| 08.06.2026 | 88,10 | 88,10 | 86,80 | 87,00 | -2,25% | 421,00 |
| 05.06.2026 | 95,40 | 95,40 | 89,00 | 89,00 | -7,00% | 50,00 |
| 04.06.2026 | 96,10 | 96,10 | 95,40 | 95,70 | -0,10% | 20,00 |
| 03.06.2026 | 95,70 | 96,30 | 95,70 | 95,80 | 0,31% | 371,00 |
| 02.06.2026 | 90,70 | 95,50 | 90,70 | 95,50 | 7,79% | 321,00 |
| 01.06.2026 | 91,00 | 91,30 | 88,50 | 88,60 | -2,96% | 87,00 |
| 29.05.2026 | 90,70 | 93,20 | 90,50 | 91,30 | 0,33% | 240,00 |
| 28.05.2026 | 88,10 | 91,00 | 88,10 | 91,00 | 2,71% | 50,00 |
| 27.05.2026 | 89,60 | 90,00 | 88,60 | 88,60 | -1,88% | 9,00 |
| 26.05.2026 | 88,20 | 90,30 | 88,20 | 90,30 | 1,46% | 37,00 |
| 25.05.2026 | 88,70 | 89,00 | 88,60 | 89,00 | 0,00% | 125,00 |
| 22.05.2026 | 86,70 | 89,00 | 86,70 | 89,00 | 1,95% | 132,00 |
| 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 |