36,800€
-1,08%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 37,20 | 38,10 | 37,00 | 38,10 | 2,14% | - |
| 30.05.2024 | 37,10 | 37,70 | 37,00 | 37,30 | -0,53% | - |
| 29.05.2024 | 38,00 | 38,30 | 37,50 | 37,50 | -2,60% | - |
| 28.05.2024 | 38,40 | 39,30 | 38,30 | 38,50 | -0,52% | - |
| 27.05.2024 | 38,40 | 38,70 | 38,40 | 38,70 | 0,52% | - |
| 24.05.2024 | 38,70 | 39,10 | 38,50 | 38,50 | -0,52% | - |
| 23.05.2024 | 38,90 | 39,10 | 38,50 | 38,70 | -0,51% | - |
| 22.05.2024 | 39,20 | 39,30 | 38,50 | 38,90 | -0,77% | - |
| 21.05.2024 | 39,10 | 39,50 | 38,90 | 39,20 | 0,26% | - |
| 20.05.2024 | 39,30 | 39,50 | 39,10 | 39,10 | -0,51% | - |
| 17.05.2024 | 39,30 | 39,50 | 38,90 | 39,30 | 0,00% | - |
| 16.05.2024 | 39,20 | 39,70 | 39,10 | 39,30 | -0,51% | - |
| 15.05.2024 | 39,50 | 39,90 | 39,40 | 39,50 | 0,00% | - |
| 14.05.2024 | 39,20 | 39,70 | 39,10 | 39,50 | 0,00% | - |
| 13.05.2024 | 39,00 | 39,70 | 39,00 | 39,50 | 0,51% | - |
| 10.05.2024 | 39,70 | 40,10 | 38,90 | 39,30 | -0,51% | - |
| 09.05.2024 | 39,20 | 39,90 | 39,10 | 39,50 | 0,00% | - |
| 08.05.2024 | 38,80 | 39,90 | 38,70 | 39,50 | 1,02% | - |
| 07.05.2024 | 38,20 | 39,30 | 38,20 | 39,10 | 2,62% | - |
| 06.05.2024 | 37,30 | 39,20 | 37,30 | 38,10 | 2,14% | - |
| 03.05.2024 | 36,90 | 37,50 | 36,50 | 37,30 | 1,63% | - |
| 02.05.2024 | 36,30 | 37,10 | 35,90 | 36,70 | 2,23% | - |
| 30.04.2024 | 39,30 | 40,50 | 35,70 | 35,90 | 7,81% | - |
| 29.04.2024 | 32,70 | 33,30 | 32,70 | 33,30 | 1,83% | - |
| 26.04.2024 | 32,10 | 32,80 | 32,10 | 32,70 | 1,87% | - |
| 25.04.2024 | 32,10 | 32,10 | 31,60 | 32,10 | 0,00% | - |
| 24.04.2024 | 32,10 | 32,50 | 31,90 | 32,10 | 0,31% | - |
| 23.04.2024 | 31,60 | 32,20 | 31,40 | 32,00 | 0,95% | - |
| 22.04.2024 | 31,60 | 31,90 | 31,50 | 31,70 | 0,00% | - |
| 19.04.2024 | 31,20 | 31,70 | 31,10 | 31,70 | 0,63% | - |
| 18.04.2024 | 31,40 | 31,70 | 31,30 | 31,50 | 0,64% | - |
| 17.04.2024 | 31,60 | 32,20 | 31,30 | 31,30 | -1,26% | - |
| 16.04.2024 | 31,90 | 32,10 | 31,50 | 31,70 | -0,63% | 200,00 |
| 15.04.2024 | 32,50 | 33,10 | 31,90 | 31,90 | -1,85% | - |
| 12.04.2024 | 33,10 | 33,10 | 32,40 | 32,50 | -0,31% | - |
| 11.04.2024 | 32,60 | 33,10 | 32,40 | 32,60 | -0,31% | - |
| 10.04.2024 | 33,30 | 33,50 | 32,30 | 32,70 | -1,80% | - |
| 09.04.2024 | 33,00 | 33,50 | 32,30 | 33,30 | 0,60% | - |
| 08.04.2024 | 32,70 | 33,40 | 32,70 | 33,10 | 1,22% | - |
| 05.04.2024 | 33,30 | 33,50 | 32,70 | 32,70 | -1,80% | - |
| 04.04.2024 | 33,80 | 34,30 | 33,30 | 33,30 | -1,77% | - |
| 03.04.2024 | 33,60 | 33,90 | 33,20 | 33,90 | 0,59% | - |
| 02.04.2024 | 33,90 | 34,00 | 32,90 | 33,70 | -0,59% | - |
| 28.03.2024 | 33,70 | 34,10 | 32,90 | 33,90 | -0,29% | - |
| 27.03.2024 | 32,20 | 34,10 | 32,20 | 34,00 | 5,26% | - |
| 26.03.2024 | 32,80 | 33,30 | 32,20 | 32,30 | -1,82% | - |
| 25.03.2024 | 33,10 | 33,30 | 32,40 | 32,90 | -0,30% | - |
| 22.03.2024 | 33,50 | 33,70 | 32,70 | 33,00 | -1,20% | - |
| 21.03.2024 | 33,20 | 33,70 | 32,50 | 33,40 | 0,30% | - |
| 20.03.2024 | 32,80 | 33,50 | 32,80 | 33,30 | 1,22% | - |
| 19.03.2024 | 32,80 | 33,20 | 32,30 | 32,90 | 0,00% | - |
| 18.03.2024 | 32,50 | 33,00 | 32,40 | 32,90 | 2,17% | - |
| 15.03.2024 | 32,50 | 32,90 | 31,80 | 32,20 | -2,72% | - |
| 14.03.2024 | 32,60 | 33,50 | 32,20 | 33,10 | 0,91% | - |
| 13.03.2024 | 32,60 | 32,90 | 32,30 | 32,80 | 0,92% | - |
| 12.03.2024 | 32,40 | 32,70 | 31,90 | 32,50 | 0,93% | - |
| 11.03.2024 | 32,30 | 32,70 | 31,40 | 32,20 | -0,31% | - |
| 08.03.2024 | 32,10 | 32,50 | 31,90 | 32,30 | 0,62% | - |
| 07.03.2024 | 31,50 | 32,30 | 31,50 | 32,10 | 1,58% | 15,00 |
| 06.03.2024 | 31,20 | 31,80 | 30,90 | 31,60 | 0,96% | - |
| 05.03.2024 | 32,20 | 32,50 | 31,10 | 31,30 | -3,40% | - |
| 04.03.2024 | 31,80 | 32,50 | 31,80 | 32,40 | 0,93% | - |
| 01.03.2024 | 31,80 | 32,30 | 31,50 | 32,10 | 0,63% | - |
| 29.02.2024 | 31,30 | 31,90 | 31,00 | 31,90 | 1,92% | - |
| 28.02.2024 | 31,30 | 31,70 | 31,10 | 31,30 | 0,00% | - |
| 27.02.2024 | 31,70 | 32,30 | 31,30 | 31,30 | -1,26% | - |
| 26.02.2024 | 32,20 | 32,30 | 30,50 | 31,70 | -1,86% | - |
| 23.02.2024 | 31,60 | 32,50 | 31,50 | 32,30 | 1,89% | - |
| 22.02.2024 | 31,60 | 31,90 | 31,50 | 31,70 | 0,00% | - |
| 21.02.2024 | 31,10 | 31,70 | 30,90 | 31,70 | 1,93% | - |
| 20.02.2024 | 31,20 | 31,30 | 30,10 | 31,10 | -0,64% | - |
| 19.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 16.02.2024 | 31,30 | 31,70 | 31,10 | 31,30 | 0,00% | - |
| 15.02.2024 | 30,50 | 31,50 | 30,50 | 31,30 | 2,62% | - |
| 14.02.2024 | 30,30 | 30,90 | 30,30 | 30,50 | 0,66% | - |
| 13.02.2024 | 31,10 | 31,10 | 29,70 | 30,30 | -3,19% | - |
| 12.02.2024 | 30,40 | 31,40 | 30,40 | 31,30 | 2,62% | - |
| 09.02.2024 | 30,20 | 30,70 | 30,20 | 30,50 | 0,66% | - |
| 08.02.2024 | 30,60 | 30,90 | 30,30 | 30,30 | -1,30% | - |
| 07.02.2024 | 30,70 | 30,90 | 30,10 | 30,70 | 0,00% | - |
| 06.02.2024 | 33,50 | 33,70 | 30,00 | 30,70 | -8,90% | - |
| 05.02.2024 | 33,90 | 34,10 | 33,30 | 33,70 | -0,59% | - |
| 02.02.2024 | 33,90 | 34,10 | 33,30 | 33,90 | 0,00% | - |
| 01.02.2024 | 33,50 | 33,90 | 33,30 | 33,90 | 1,19% | - |
| 31.01.2024 | 34,50 | 34,70 | 33,50 | 33,50 | -2,90% | - |
| 30.01.2024 | 32,90 | 35,20 | 32,90 | 34,50 | 4,23% | - |
| 29.01.2024 | 32,60 | 33,10 | 32,50 | 33,10 | 2,16% | - |
| 26.01.2024 | 32,40 | 33,10 | 32,40 | 32,40 | -0,92% | - |
| 25.01.2024 | 32,40 | 32,90 | 32,30 | 32,70 | 0,62% | - |
| 24.01.2024 | 32,40 | 32,90 | 32,30 | 32,50 | 0,00% | - |
| 23.01.2024 | 32,00 | 32,70 | 32,00 | 32,50 | 1,25% | - |
| 22.01.2024 | 31,60 | 32,30 | 31,60 | 32,10 | 1,26% | - |
| 19.01.2024 | 31,70 | 31,90 | 31,10 | 31,70 | 0,00% | - |
| 18.01.2024 | 31,10 | 31,90 | 31,10 | 31,70 | 1,93% | - |
| 17.01.2024 | 31,50 | 31,60 | 30,90 | 31,10 | -1,27% | - |
| 16.01.2024 | 31,20 | 31,50 | 31,00 | 31,50 | 0,64% | - |
| 15.01.2024 | 31,30 | 31,30 | 31,10 | 31,30 | 0,00% | - |
| 12.01.2024 | 31,60 | 32,30 | 31,20 | 31,30 | -1,26% | - |
| 11.01.2024 | 31,80 | 32,10 | 31,50 | 31,70 | -0,63% | - |
| 10.01.2024 | 32,50 | 32,70 | 31,90 | 31,90 | -2,15% | - |