79,800€
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 79,50 | 81,05 | 79,50 | 79,80 | 0,00% | - |
| 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 | -1,16% | 3,00 |
| 13.06.2025 | 81,80 | 82,30 | 81,15 | 81,65 | -1,51% | - |
| 12.06.2025 | 83,90 | 84,40 | 82,90 | 82,90 | -1,25% | 3,00 |
| 11.06.2025 | 82,10 | 84,50 | 81,35 | 83,95 | 2,00% | - |
| 10.06.2025 | 78,35 | 82,65 | 78,20 | 82,30 | 4,84% | - |
| 09.06.2025 | 78,40 | 78,60 | 78,10 | 78,50 | 0,26% | - |
| 06.06.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 0,19% | 8,00 |
| 05.06.2025 | 76,10 | 78,80 | 76,10 | 78,15 | 2,69% | - |
| 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 | -2,12% | 12,00 |
| 02.06.2025 | 75,80 | 76,40 | 74,20 | 75,60 | -2,58% | - |
| 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 | 0,32% | 13,00 |
| 27.05.2025 | 76,10 | 77,95 | 75,75 | 77,25 | 0,59% | - |
| 26.05.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 3,36% | 11,00 |
| 23.05.2025 | 72,75 | 75,80 | 72,65 | 74,30 | 1,09% | - |
| 22.05.2025 | 74,45 | 74,65 | 73,10 | 73,50 | -1,93% | - |
| 21.05.2025 | 75,50 | 75,50 | 74,40 | 74,95 | -0,66% | - |
| 20.05.2025 | 75,55 | 75,90 | 74,15 | 75,45 | 1,96% | - |
| 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 | -2,56% | 106,00 |
| 15.05.2025 | 78,30 | 79,35 | 77,45 | 78,00 | -0,13% | - |
| 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 | 5,79% | 131,00 |
| 09.05.2025 | 71,30 | 73,80 | 71,30 | 72,60 | 2,47% | - |
| 08.05.2025 | 67,80 | 72,50 | 67,80 | 70,85 | 4,96% | - |
| 07.05.2025 | 67,95 | 68,40 | 66,60 | 67,50 | -1,17% | - |
| 06.05.2025 | 69,80 | 70,20 | 67,60 | 68,30 | -2,29% | - |
| 05.05.2025 | 69,85 | 70,40 | 69,35 | 69,90 | 0,58% | - |