82,000€
-5,53%
Echtzeit-Aktienkurs SENSIRION HOLDING SF0,1
Bid:
Ask:
Aktienkurse zur SENSIRION HOLDING SF0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 86,70 | 86,70 | 85,70 | 85,70 | -1,27% | 4,00 |
| 04.11.2026 | 90,15 | 91,85 | 85,70 | 86,80 | -2,58% | - |
| 03.11.2026 | 89,30 | 89,30 | 89,10 | 89,10 | -2,52% | 26,00 |
| 02.11.2026 | 90,90 | 91,40 | 90,90 | 91,40 | -0,87% | 11,00 |
| 30.10.2026 | 92,20 | 92,20 | 92,20 | 92,20 | -2,54% | 3,00 |
| 29.10.2026 | 94,90 | 94,90 | 94,60 | 94,60 | -0,32% | 3,00 |
| 28.10.2026 | 94,90 | 94,90 | 94,90 | 94,90 | 2,37% | 2,00 |
| 27.10.2026 | 92,70 | 92,70 | 92,70 | 92,70 | 4,16% | 12,00 |
| 26.10.2026 | 88,50 | 89,00 | 88,50 | 89,00 | -0,11% | 2,00 |
| 23.10.2026 | 88,50 | 89,10 | 88,50 | 89,10 | 0,91% | 10,00 |
| 22.10.2026 | 92,15 | 92,55 | 88,00 | 88,30 | -2,43% | - |
| 21.10.2026 | 90,50 | 90,50 | 90,50 | 90,50 | 0,33% | 2,00 |
| 20.10.2026 | 91,80 | 91,80 | 89,00 | 90,20 | -2,06% | - |
| 19.10.2026 | 91,55 | 92,95 | 91,10 | 92,10 | -1,39% | - |
| 16.10.2026 | 93,10 | 93,40 | 93,10 | 93,40 | 1,30% | 3,00 |
| 15.10.2026 | 91,40 | 92,20 | 91,40 | 92,20 | -6,59% | 119,00 |
| 14.10.2026 | 98,70 | 98,70 | 98,70 | 98,70 | 3,03% | 1,00 |
| 13.10.2026 | 95,80 | 95,80 | 95,80 | 95,80 | 1,05% | 12,00 |
| 12.10.2026 | 96,00 | 96,00 | 94,20 | 94,80 | -2,47% | 9,00 |
| 09.10.2026 | 96,50 | 97,20 | 96,50 | 97,20 | 2,86% | 6,00 |
| 08.10.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -1,15% | 84,00 |
| 07.10.2026 | 95,60 | 95,60 | 95,60 | 95,60 | -2,65% | 2,00 |
| 06.10.2026 | 97,90 | 98,20 | 97,90 | 98,20 | 2,94% | 7,00 |
| 05.10.2026 | 100,80 | 101,20 | 95,40 | 95,40 | -5,54% | 122,00 |
| 02.10.2026 | 97,20 | 101,40 | 97,20 | 101,00 | 6,43% | 16,00 |
| 01.10.2026 | 93,80 | 94,90 | 93,80 | 94,90 | 2,37% | 102,00 |
| 30.09.2026 | 92,70 | 92,70 | 92,70 | 92,70 | -0,32% | 11,00 |
| 29.09.2026 | 88,70 | 93,00 | 88,70 | 93,00 | 5,68% | 62,00 |
| 28.09.2026 | 87,70 | 89,50 | 85,80 | 88,00 | -0,56% | 97,00 |
| 25.09.2026 | 88,20 | 88,50 | 88,20 | 88,50 | -2,10% | 41,00 |
| 24.09.2026 | 90,40 | 90,40 | 90,40 | 90,40 | 0,67% | 30,00 |
| 23.09.2026 | 89,10 | 91,40 | 88,75 | 89,80 | 1,01% | - |
| 22.09.2026 | 88,30 | 90,60 | 88,30 | 88,90 | 1,14% | 12,00 |
| 21.09.2026 | 87,90 | 87,90 | 87,90 | 87,90 | 6,22% | 200,00 |
| 18.09.2026 | 81,20 | 84,50 | 80,75 | 82,75 | 2,35% | - |
| 17.09.2026 | 79,25 | 81,60 | 78,70 | 80,85 | 2,86% | - |
| 16.09.2026 | 77,20 | 78,60 | 77,20 | 78,60 | 1,75% | 3,00 |
| 15.09.2026 | 76,55 | 77,55 | 75,25 | 77,25 | 1,11% | - |
| 14.09.2026 | 80,20 | 80,30 | 76,40 | 76,40 | -4,74% | 20,00 |
| 11.09.2026 | 80,20 | 80,20 | 80,20 | 80,20 | -1,53% | 40,00 |
| 10.09.2026 | 83,50 | 84,80 | 80,90 | 81,45 | -2,10% | - |
| 09.09.2026 | 83,00 | 83,70 | 83,00 | 83,20 | -2,23% | 97,00 |
| 08.09.2026 | 83,95 | 85,15 | 81,75 | 85,10 | 0,95% | - |
| 07.09.2026 | 83,10 | 84,60 | 82,90 | 84,30 | 3,69% | - |
| 04.09.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 1,62% | 1,00 |
| 03.09.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -2,20% | 200,00 |
| 02.09.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 0,37% | 1,00 |
| 01.09.2026 | 84,00 | 84,00 | 81,50 | 81,50 | -4,68% | 53,00 |
| 31.08.2026 | 88,35 | 88,35 | 85,05 | 85,50 | -2,62% | - |
| 28.08.2026 | 89,95 | 90,00 | 87,60 | 87,80 | -1,79% | - |
| 27.08.2026 | 88,95 | 90,35 | 88,65 | 89,40 | 0,45% | - |
| 26.08.2026 | 90,00 | 90,10 | 89,00 | 89,00 | 3,85% | 93,00 |
| 25.08.2026 | 85,70 | 85,70 | 85,70 | 85,70 | 2,51% | 1,00 |
| 24.08.2026 | 83,30 | 83,60 | 83,30 | 83,60 | 0,00% | 2,00 |
| 21.08.2026 | 82,30 | 83,90 | 82,30 | 83,60 | 1,58% | 13,00 |
| 20.08.2026 | 82,30 | 82,30 | 82,30 | 82,30 | -0,36% | 2,00 |
| 19.08.2026 | 86,10 | 86,90 | 82,40 | 82,60 | -1,43% | 133,00 |
| 18.08.2026 | 82,60 | 83,80 | 82,40 | 83,80 | -0,48% | 25,00 |
| 17.08.2026 | 86,10 | 86,10 | 83,90 | 84,20 | -2,09% | 56,00 |
| 14.08.2026 | 86,35 | 87,55 | 85,30 | 86,00 | 0,47% | - |
| 13.08.2026 | 85,90 | 86,40 | 84,85 | 85,60 | 0,71% | - |
| 12.08.2026 | 85,00 | 85,00 | 85,00 | 85,00 | 0,59% | 1,00 |
| 11.08.2026 | 84,10 | 84,70 | 84,10 | 84,50 | 0,84% | 25,00 |
| 10.08.2026 | 84,10 | 84,60 | 83,80 | 83,80 | 0,84% | 37,00 |
| 07.08.2026 | 84,00 | 84,00 | 83,10 | 83,10 | -0,48% | 125,00 |
| 06.08.2026 | 84,90 | 84,90 | 83,50 | 83,50 | -4,24% | 305,00 |
| 05.08.2026 | 87,20 | 87,20 | 87,20 | 87,20 | 5,31% | 10,00 |
| 04.08.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 5,48% | 30,00 |
| 03.08.2026 | 79,70 | 79,70 | 78,50 | 78,50 | -1,13% | 242,00 |
| 31.07.2026 | 79,00 | 81,40 | 77,90 | 79,40 | 0,38% | - |
| 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 |