Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.08.2020 | 21,76 | 21,76 | 21,76 | 21,76 | -29,25% | - |
28.06.2019 | 31,00 | 31,00 | 30,75 | 30,75 | -0,16% | - |
27.06.2019 | 30,95 | 31,05 | 30,75 | 30,80 | -1,12% | - |
26.06.2019 | 32,05 | 32,05 | 31,05 | 31,15 | -3,41% | - |
25.06.2019 | 33,65 | 33,65 | 32,25 | 32,25 | -5,98% | - |
24.06.2019 | 34,40 | 34,40 | 33,65 | 34,30 | 3,00% | - |
21.06.2019 | 33,30 | 33,30 | 33,30 | 33,30 | 0,45% | - |
20.06.2019 | 31,60 | 33,15 | 31,60 | 33,15 | 2,63% | - |
19.06.2019 | 31,75 | 32,30 | 31,75 | 32,30 | 3,86% | - |
18.06.2019 | 30,75 | 32,00 | 30,60 | 31,10 | 0,00% | - |
17.06.2019 | 31,40 | 31,50 | 30,95 | 31,10 | -2,35% | - |
14.06.2019 | 32,25 | 32,35 | 31,70 | 31,85 | -1,55% | 100,00 |
13.06.2019 | 32,25 | 32,50 | 32,15 | 32,35 | 0,00% | - |
12.06.2019 | 32,65 | 32,65 | 32,15 | 32,35 | -1,37% | - |
11.06.2019 | 31,90 | 32,80 | 31,65 | 32,80 | 3,63% | - |
07.06.2019 | 32,50 | 32,60 | 31,65 | 31,65 | -4,38% | - |
06.06.2019 | 33,55 | 33,55 | 32,80 | 33,10 | 0,91% | 100,00 |
05.06.2019 | 33,10 | 33,10 | 32,80 | 32,80 | 0,46% | - |
04.06.2019 | 32,90 | 32,90 | 32,65 | 32,65 | -0,61% | - |
03.06.2019 | 32,75 | 32,85 | 32,70 | 32,85 | -0,15% | - |
31.05.2019 | 33,45 | 33,45 | 32,90 | 32,90 | -1,94% | - |
30.05.2019 | 33,50 | 33,55 | 33,50 | 33,55 | 0,75% | - |
29.05.2019 | 32,40 | 33,70 | 32,25 | 33,30 | 2,62% | - |
28.05.2019 | 33,05 | 33,30 | 32,45 | 32,45 | -1,22% | - |
27.05.2019 | 33,20 | 33,65 | 32,85 | 32,85 | -1,94% | - |
24.05.2019 | 32,75 | 34,20 | 32,70 | 33,50 | 1,52% | - |
23.05.2019 | 32,55 | 33,00 | 32,45 | 33,00 | 0,30% | - |
22.05.2019 | 33,15 | 33,40 | 32,90 | 32,90 | -0,90% | - |
21.05.2019 | 33,45 | 33,80 | 33,20 | 33,20 | -0,30% | 15,00 |
20.05.2019 | 33,70 | 34,00 | 33,30 | 33,30 | -2,77% | - |
17.05.2019 | 33,75 | 34,25 | 33,35 | 34,25 | 0,29% | - |
16.05.2019 | 33,35 | 34,15 | 32,90 | 34,15 | 1,79% | - |
15.05.2019 | 34,25 | 34,25 | 33,35 | 33,55 | -1,47% | - |
14.05.2019 | 33,65 | 34,10 | 33,55 | 34,05 | 1,19% | - |
13.05.2019 | 35,40 | 35,40 | 33,65 | 33,65 | -4,81% | - |
10.05.2019 | 35,70 | 35,75 | 35,30 | 35,35 | -0,84% | - |
09.05.2019 | 35,60 | 35,80 | 35,60 | 35,65 | -0,42% | - |
08.05.2019 | 35,35 | 36,25 | 35,35 | 35,80 | 0,42% | - |
07.05.2019 | 35,85 | 36,15 | 35,65 | 35,65 | 0,99% | - |
06.05.2019 | 36,40 | 36,40 | 35,30 | 35,30 | -3,55% | - |
03.05.2019 | 35,70 | 36,60 | 35,70 | 36,60 | 2,23% | - |
02.05.2019 | 35,45 | 35,80 | 35,05 | 35,80 | 0,85% | - |
01.05.2019 | 35,53 | 35,53 | 35,50 | 35,50 | -0,56% | - |
30.04.2019 | 35,70 | 35,70 | 35,70 | 35,70 | -1,92% | - |
29.04.2019 | 36,40 | 36,40 | 36,40 | 36,40 | -0,48% | - |
26.04.2019 | 37,88 | 38,03 | 36,50 | 36,58 | -3,50% | - |
25.04.2019 | 37,75 | 38,53 | 37,68 | 37,90 | 0,40% | - |
24.04.2019 | 37,28 | 38,70 | 37,15 | 37,75 | 1,21% | - |
23.04.2019 | 37,23 | 37,88 | 36,63 | 37,30 | 0,13% | - |
18.04.2019 | 37,53 | 37,98 | 36,78 | 37,25 | -0,73% | - |
17.04.2019 | 37,18 | 38,18 | 36,98 | 37,53 | 0,87% | - |
16.04.2019 | 36,15 | 37,53 | 35,90 | 37,20 | 3,12% | - |
15.04.2019 | 36,83 | 38,00 | 36,03 | 36,08 | -2,17% | - |
12.04.2019 | 37,38 | 38,20 | 36,80 | 36,88 | -1,47% | - |
11.04.2019 | 37,18 | 38,70 | 37,10 | 37,43 | 0,60% | - |
10.04.2019 | 37,18 | 37,70 | 37,15 | 37,20 | -0,07% | - |
09.04.2019 | 37,75 | 38,13 | 36,98 | 37,23 | -1,59% | - |
08.04.2019 | 38,10 | 38,98 | 37,38 | 37,83 | -0,92% | - |
05.04.2019 | 40,05 | 40,05 | 38,13 | 38,18 | -4,62% | - |
04.04.2019 | 39,33 | 40,03 | 38,70 | 40,03 | 1,84% | - |
03.04.2019 | 38,70 | 39,75 | 38,05 | 39,30 | 1,48% | - |
02.04.2019 | 36,88 | 39,55 | 36,18 | 38,73 | 5,16% | - |
01.04.2019 | 36,33 | 37,10 | 35,50 | 36,83 | 1,17% | - |
29.03.2019 | 36,05 | 36,65 | 33,75 | 36,40 | 1,04% | - |
28.03.2019 | 36,08 | 36,83 | 35,23 | 36,03 | -0,21% | - |
27.03.2019 | 36,78 | 37,08 | 35,88 | 36,10 | -1,77% | - |
26.03.2019 | 36,13 | 37,35 | 36,13 | 36,75 | -4,55% | - |
25.03.2019 | 38,50 | 38,50 | 38,50 | 38,50 | 0,65% | - |
22.03.2019 | 37,80 | 38,35 | 37,70 | 38,25 | 3,80% | - |
21.03.2019 | 37,05 | 37,20 | 36,85 | 36,85 | -0,54% | - |
20.03.2019 | 37,80 | 37,80 | 37,05 | 37,05 | -3,52% | - |
19.03.2019 | 39,05 | 39,05 | 38,40 | 38,40 | -2,29% | - |
18.03.2019 | 39,10 | 39,35 | 39,10 | 39,30 | 0,26% | - |
15.03.2019 | 38,90 | 39,20 | 38,05 | 39,20 | 2,75% | - |
14.03.2019 | 38,55 | 38,70 | 37,95 | 38,15 | -1,68% | - |
13.03.2019 | 36,10 | 39,00 | 36,10 | 38,80 | 6,74% | - |
12.03.2019 | 36,10 | 36,70 | 36,05 | 36,35 | 0,28% | - |
11.03.2019 | 36,85 | 37,45 | 36,25 | 36,25 | -5,10% | - |
08.03.2019 | 36,60 | 38,35 | 36,60 | 38,20 | 2,96% | - |
07.03.2019 | 41,65 | 41,65 | 36,70 | 37,10 | -13,32% | - |
06.03.2019 | 43,55 | 43,55 | 42,65 | 42,80 | -0,93% | - |
05.03.2019 | 43,25 | 43,35 | 42,80 | 43,20 | -0,23% | - |
04.03.2019 | 43,90 | 44,25 | 43,20 | 43,30 | -0,23% | - |
01.03.2019 | 43,55 | 43,95 | 43,40 | 43,40 | 0,81% | - |
28.02.2019 | 42,55 | 43,05 | 42,55 | 43,05 | 1,53% | - |
27.02.2019 | 42,85 | 42,85 | 42,40 | 42,40 | -1,97% | - |
26.02.2019 | 43,75 | 43,75 | 43,10 | 43,25 | -1,48% | - |
25.02.2019 | 42,05 | 44,10 | 42,05 | 43,90 | 4,90% | - |
22.02.2019 | 42,10 | 42,25 | 41,85 | 41,85 | -0,12% | - |
21.02.2019 | 42,90 | 42,90 | 41,85 | 41,90 | -1,06% | - |
20.02.2019 | 41,70 | 42,45 | 41,70 | 42,35 | -1,28% | - |
19.02.2019 | 43,00 | 43,00 | 42,45 | 42,90 | 0,35% | - |
18.02.2019 | 43,10 | 43,10 | 42,75 | 42,75 | -0,58% | - |
15.02.2019 | 42,85 | 43,00 | 42,60 | 43,00 | -0,23% | 300,00 |
14.02.2019 | 41,55 | 43,10 | 41,50 | 43,10 | 4,61% | - |
13.02.2019 | 41,00 | 41,20 | 40,90 | 41,20 | 0,86% | - |
12.02.2019 | 41,00 | 41,00 | 40,60 | 40,85 | 0,00% | - |
11.02.2019 | 39,15 | 40,85 | 39,15 | 40,85 | 3,16% | - |
08.02.2019 | 39,30 | 39,65 | 38,95 | 39,60 | 3,13% | - |
07.02.2019 | 41,20 | 41,45 | 38,40 | 38,40 | -7,02% | - |