63,750€
-0,78%
Echtzeit-Aktienkurs Sensient Technology Corp
Bid:
Ask:
Aktienkurse zur Sensient Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 64,25 | 65,25 | 63,75 | 63,75 | -0,78% | - |
| 16.04.2024 | 64,75 | 65,50 | 63,75 | 64,25 | -0,77% | 3,00 |
| 15.04.2024 | 64,25 | 65,25 | 64,25 | 64,75 | 0,78% | - |
| 12.04.2024 | 64,75 | 65,25 | 63,75 | 64,25 | -0,77% | - |
| 11.04.2024 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 10.04.2024 | 66,25 | 66,25 | 63,25 | 64,25 | -2,28% | - |
| 09.04.2024 | 64,25 | 67,25 | 64,25 | 65,75 | 2,33% | - |
| 08.04.2024 | 62,25 | 65,25 | 62,00 | 64,25 | 3,21% | - |
| 05.04.2024 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | 18,00 |
| 04.04.2024 | 63,25 | 63,75 | 62,25 | 62,25 | -1,58% | 1,00 |
| 03.04.2024 | 62,75 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 02.04.2024 | 63,75 | 64,25 | 62,25 | 62,75 | -2,33% | 1,00 |
| 28.03.2024 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 27.03.2024 | 62,25 | 63,75 | 62,25 | 63,75 | 2,41% | - |
| 26.03.2024 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 25.03.2024 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 22.03.2024 | 64,25 | 64,75 | 62,75 | 62,75 | -1,57% | 44,00 |
| 21.03.2024 | 63,75 | 64,25 | 63,75 | 63,75 | 0,00% | - |
| 20.03.2024 | 62,75 | 64,25 | 62,75 | 63,75 | 1,59% | - |
| 19.03.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 18.03.2024 | 63,25 | 63,25 | 62,75 | 62,75 | -0,79% | - |
| 15.03.2024 | 62,25 | 63,25 | 62,00 | 63,25 | 1,61% | - |
| 14.03.2024 | 63,75 | 64,25 | 61,75 | 62,25 | -2,35% | - |
| 13.03.2024 | 63,25 | 64,25 | 63,25 | 63,75 | 0,79% | 39,00 |
| 12.03.2024 | 63,25 | 63,25 | 62,75 | 63,25 | 0,00% | - |
| 11.03.2024 | 62,75 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 08.03.2024 | 61,75 | 63,25 | 61,75 | 62,75 | 1,62% | 1,00 |
| 07.03.2024 | 60,75 | 61,75 | 60,50 | 61,75 | 1,65% | - |
| 06.03.2024 | 60,75 | 61,50 | 60,25 | 60,75 | 0,00% | - |
| 05.03.2024 | 61,25 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 04.03.2024 | 61,25 | 61,75 | 61,25 | 61,25 | 0,00% | - |
| 01.03.2024 | 61,75 | 62,00 | 60,75 | 61,25 | -0,81% | 1,00 |
| 29.02.2024 | 59,25 | 62,25 | 59,25 | 61,75 | 4,22% | - |
| 28.02.2024 | 60,25 | 60,25 | 59,25 | 59,25 | -1,66% | - |
| 27.02.2024 | 60,25 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 26.02.2024 | 62,25 | 62,50 | 60,25 | 60,75 | -2,41% | - |
| 23.02.2024 | 61,75 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 22.02.2024 | 61,25 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 21.02.2024 | 60,25 | 61,25 | 60,00 | 61,25 | 1,66% | - |
| 20.02.2024 | 60,75 | 60,75 | 59,50 | 60,25 | -1,23% | 150,00 |
| 19.02.2024 | 60,75 | 61,00 | 60,75 | 61,00 | 0,41% | - |
| 16.02.2024 | 60,25 | 61,25 | 59,50 | 60,75 | 1,67% | 75,00 |
| 15.02.2024 | 58,25 | 59,75 | 57,75 | 59,75 | 3,46% | 70,00 |
| 14.02.2024 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 13.02.2024 | 57,75 | 58,25 | 56,25 | 57,25 | -0,87% | 150,00 |
| 12.02.2024 | 55,75 | 57,75 | 55,75 | 57,75 | 2,67% | - |
| 09.02.2024 | 58,25 | 58,25 | 51,25 | 56,25 | -3,43% | 155,00 |
| 08.02.2024 | 58,75 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 07.02.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | 20,00 |
| 06.02.2024 | 56,75 | 57,75 | 56,75 | 57,75 | 1,76% | - |
| 05.02.2024 | 57,75 | 58,25 | 56,75 | 56,75 | -2,58% | 1,00 |
| 02.02.2024 | 57,75 | 58,75 | 56,75 | 58,25 | 0,87% | - |
| 01.02.2024 | 57,25 | 58,00 | 56,75 | 57,75 | 0,00% | 1,00 |
| 31.01.2024 | 58,25 | 59,25 | 57,25 | 57,75 | -0,86% | - |
| 30.01.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 29.01.2024 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 26.01.2024 | 56,75 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 25.01.2024 | 56,25 | 57,25 | 55,75 | 57,25 | 2,69% | - |
| 24.01.2024 | 57,25 | 57,25 | 55,75 | 55,75 | -2,62% | - |
| 23.01.2024 | 57,25 | 58,25 | 57,25 | 57,25 | 0,00% | - |
| 22.01.2024 | 56,25 | 57,75 | 56,25 | 57,25 | 2,69% | - |
| 19.01.2024 | 55,75 | 56,25 | 54,75 | 55,75 | 0,00% | - |
| 18.01.2024 | 55,25 | 56,00 | 55,25 | 55,75 | 0,00% | - |
| 17.01.2024 | 56,25 | 56,50 | 55,25 | 55,75 | -1,76% | - |
| 16.01.2024 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 15.01.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 0,00% | - |
| 12.01.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 11.01.2024 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 10.01.2024 | 57,75 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 09.01.2024 | 58,25 | 58,25 | 56,75 | 57,75 | -0,86% | - |
| 08.01.2024 | 57,25 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 05.01.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | 1,00 |
| 04.01.2024 | 58,75 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 03.01.2024 | 60,25 | 60,25 | 58,75 | 58,75 | -2,49% | - |
| 02.01.2024 | 59,75 | 60,75 | 59,75 | 60,25 | 0,00% | 1,00 |
| 29.12.2023 | 60,25 | 60,25 | 60,25 | 60,25 | 0,84% | - |
| 28.12.2023 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | 73,00 |
| 27.12.2023 | 60,25 | 60,50 | 59,75 | 59,75 | -0,83% | 2,00 |
| 22.12.2023 | 59,75 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 21.12.2023 | 60,25 | 60,25 | 59,25 | 60,25 | 0,84% | 14,00 |
| 20.12.2023 | 60,75 | 61,75 | 59,75 | 59,75 | -1,65% | - |
| 19.12.2023 | 59,25 | 61,25 | 59,25 | 60,75 | 1,67% | - |
| 18.12.2023 | 60,25 | 60,25 | 59,25 | 59,75 | -0,83% | - |
| 15.12.2023 | 59,25 | 60,25 | 58,75 | 60,25 | 1,69% | 44,00 |
| 14.12.2023 | 58,25 | 60,25 | 57,50 | 59,25 | 1,72% | 1,00 |
| 13.12.2023 | 57,25 | 58,75 | 56,75 | 58,25 | 2,64% | - |
| 12.12.2023 | 56,75 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 11.12.2023 | 57,25 | 57,25 | 56,75 | 56,75 | 0,00% | - |
| 08.12.2023 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 07.12.2023 | 56,25 | 57,25 | 56,25 | 57,25 | 1,78% | - |
| 06.12.2023 | 55,75 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 05.12.2023 | 55,25 | 55,75 | 54,25 | 55,75 | 0,90% | 5,00 |
| 04.12.2023 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 01.12.2023 | 53,25 | 55,25 | 53,00 | 54,75 | 2,82% | 1,00 |
| 30.11.2023 | 53,25 | 53,75 | 53,00 | 53,25 | 0,00% | - |
| 29.11.2023 | 52,75 | 54,25 | 52,75 | 53,25 | 0,95% | - |
| 28.11.2023 | 53,25 | 53,75 | 52,75 | 52,75 | 0,00% | - |
| 27.11.2023 | 53,75 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 24.11.2023 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 23.11.2023 | 53,25 | 53,75 | 53,25 | 53,25 | -0,93% | - |