63,508CHF
4,63%
Echtzeit-Aktienkurs SENSIRION HOLDING SF0,1
Bid:
Ask:
Aktienkurse zur SENSIRION HOLDING SF0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 60,10 | 63,90 | 60,10 | 63,50 | 4,61% | 6.938,00 |
| 02.05.2024 | 61,30 | 61,50 | 60,30 | 60,70 | 0,00% | 7.894,00 |
| 30.04.2024 | 61,50 | 62,20 | 60,70 | 60,70 | -2,41% | 11.367,00 |
| 29.04.2024 | 62,00 | 62,20 | 60,80 | 62,20 | 1,14% | 11.618,00 |
| 26.04.2024 | 60,90 | 61,70 | 60,40 | 61,50 | 2,16% | 8.059,00 |
| 25.04.2024 | 60,00 | 61,10 | 59,70 | 60,20 | -0,99% | 7.829,00 |
| 24.04.2024 | 62,20 | 62,20 | 60,60 | 60,80 | -0,49% | 15.408,00 |
| 23.04.2024 | 58,20 | 61,80 | 57,90 | 61,10 | 5,89% | 18.901,00 |
| 22.04.2024 | 59,50 | 59,50 | 57,50 | 57,70 | -1,87% | 19.136,00 |
| 19.04.2024 | 59,00 | 59,80 | 58,60 | 58,80 | -2,00% | 11.699,00 |
| 18.04.2024 | 60,30 | 60,30 | 59,00 | 60,00 | -0,33% | 8.483,00 |
| 17.04.2024 | 60,00 | 60,90 | 59,40 | 60,20 | 0,17% | 15.210,00 |
| 16.04.2024 | 61,10 | 61,10 | 59,90 | 60,10 | -2,28% | 14.272,00 |
| 15.04.2024 | 63,50 | 63,50 | 61,50 | 61,50 | -3,00% | 13.283,00 |
| 12.04.2024 | 64,40 | 66,10 | 63,40 | 63,40 | -2,16% | 7.894,00 |
| 11.04.2024 | 63,50 | 64,80 | 63,50 | 64,80 | 1,41% | 8.589,00 |
| 10.04.2024 | 64,00 | 65,60 | 63,40 | 63,90 | 0,16% | 10.406,00 |
| 09.04.2024 | 62,60 | 64,70 | 62,60 | 63,80 | 0,00% | 15.064,00 |
| 08.04.2024 | 65,10 | 65,10 | 63,80 | 63,80 | -0,47% | 6.371,00 |
| 05.04.2024 | 63,40 | 64,20 | 62,20 | 64,10 | 0,31% | 13.508,00 |
| 04.04.2024 | 63,70 | 65,20 | 63,00 | 63,90 | 0,79% | 35.467,00 |
| 03.04.2024 | 65,00 | 65,30 | 63,40 | 63,40 | -2,91% | 16.721,00 |
| 02.04.2024 | 67,40 | 67,40 | 65,30 | 65,30 | -2,10% | 11.588,00 |
| 28.03.2024 | 68,00 | 68,00 | 65,90 | 66,70 | -0,45% | 13.461,00 |
| 27.03.2024 | 68,60 | 68,60 | 66,90 | 67,00 | -1,62% | 13.046,00 |
| 26.03.2024 | 67,10 | 69,10 | 67,10 | 68,10 | 2,10% | 14.885,00 |
| 25.03.2024 | 65,50 | 66,70 | 64,50 | 66,70 | 1,52% | 16.660,00 |
| 22.03.2024 | 66,00 | 66,90 | 65,70 | 65,70 | -0,30% | 13.479,00 |
| 21.03.2024 | 66,00 | 66,70 | 64,90 | 65,90 | 1,70% | 14.579,00 |
| 20.03.2024 | 63,30 | 65,20 | 63,30 | 64,80 | 2,05% | 19.211,00 |
| 19.03.2024 | 62,00 | 63,50 | 61,50 | 63,50 | 1,28% | 18.582,00 |
| 18.03.2024 | 64,40 | 64,40 | 62,50 | 62,70 | -1,57% | 13.585,00 |
| 15.03.2024 | 63,50 | 64,10 | 62,60 | 63,70 | 0,31% | 30.186,00 |
| 14.03.2024 | 64,60 | 65,70 | 63,20 | 63,50 | -1,24% | 33.548,00 |
| 13.03.2024 | 64,00 | 65,10 | 63,40 | 64,30 | 0,47% | 25.314,00 |
| 12.03.2024 | 65,50 | 65,70 | 59,60 | 64,00 | -6,71% | 91.557,00 |
| 11.03.2024 | 67,90 | 68,60 | 67,00 | 68,60 | 0,00% | 16.037,00 |
| 08.03.2024 | 70,90 | 71,00 | 68,40 | 68,60 | -2,14% | 16.120,00 |
| 07.03.2024 | 70,80 | 70,90 | 69,50 | 70,10 | 0,14% | 9.819,00 |
| 06.03.2024 | 68,10 | 70,50 | 68,00 | 70,00 | 2,49% | 14.155,00 |
| 05.03.2024 | 69,30 | 69,70 | 67,70 | 68,30 | -1,01% | 15.035,00 |
| 04.03.2024 | 68,90 | 70,30 | 67,80 | 69,00 | 3,29% | 19.145,00 |
| 01.03.2024 | 67,50 | 67,60 | 66,40 | 66,80 | 0,00% | 13.357,00 |
| 29.02.2024 | 66,90 | 67,60 | 65,80 | 66,80 | 0,75% | 10.374,00 |
| 28.02.2024 | 66,90 | 67,70 | 65,40 | 66,30 | -2,79% | 17.819,00 |
| 27.02.2024 | 66,90 | 68,70 | 66,70 | 68,20 | 1,34% | 6.065,00 |
| 26.02.2024 | 66,90 | 67,30 | 65,50 | 67,30 | 0,00% | 7.455,00 |
| 23.02.2024 | 67,00 | 67,50 | 66,00 | 67,30 | 0,90% | 7.441,00 |
| 22.02.2024 | 67,00 | 67,00 | 65,80 | 66,70 | 1,83% | 15.632,00 |
| 21.02.2024 | 66,60 | 67,60 | 65,00 | 65,50 | -1,36% | 24.027,00 |
| 20.02.2024 | 68,50 | 69,10 | 66,20 | 66,40 | -4,73% | 15.648,00 |
| 19.02.2024 | 71,00 | 71,00 | 69,20 | 69,70 | -1,13% | 22.851,00 |
| 16.02.2024 | 69,80 | 72,00 | 69,80 | 70,50 | 1,88% | 25.397,00 |
| 15.02.2024 | 67,00 | 69,90 | 66,80 | 69,20 | 4,06% | 31.253,00 |
| 14.02.2024 | 66,20 | 67,90 | 65,10 | 66,50 | 0,91% | 15.726,00 |
| 13.02.2024 | 67,60 | 67,60 | 65,00 | 65,90 | -2,80% | 18.355,00 |
| 12.02.2024 | 65,60 | 68,10 | 65,60 | 67,80 | 3,83% | 9.825,00 |
| 09.02.2024 | 66,20 | 66,20 | 64,70 | 65,30 | -1,36% | 20.027,00 |
| 08.02.2024 | 65,50 | 66,20 | 64,60 | 66,20 | -0,15% | 25.105,00 |
| 07.02.2024 | 67,10 | 67,10 | 65,10 | 66,30 | -1,78% | 27.385,00 |
| 06.02.2024 | 67,40 | 70,80 | 67,30 | 67,50 | -0,30% | 17.477,00 |
| 05.02.2024 | 69,70 | 70,60 | 67,20 | 67,70 | -3,15% | 19.079,00 |
| 02.02.2024 | 66,80 | 70,70 | 66,00 | 69,90 | 2,79% | 20.529,00 |
| 01.02.2024 | 72,10 | 72,10 | 67,60 | 68,00 | -5,56% | 41.631,00 |
| 31.01.2024 | 72,50 | 73,70 | 70,80 | 72,00 | -3,36% | 66.123,00 |
| 30.01.2024 | 74,40 | 75,20 | 73,60 | 74,50 | 0,68% | 9.693,00 |
| 29.01.2024 | 76,40 | 77,00 | 74,00 | 74,00 | -2,89% | 6.243,00 |
| 26.01.2024 | 75,00 | 76,90 | 73,80 | 76,20 | 1,60% | 9.291,00 |
| 25.01.2024 | 74,00 | 75,80 | 73,00 | 75,00 | 2,18% | 11.692,00 |
| 24.01.2024 | 73,40 | 74,00 | 73,00 | 73,40 | 0,27% | 6.378,00 |
| 23.01.2024 | 75,50 | 75,50 | 73,00 | 73,20 | -2,14% | 9.795,00 |
| 22.01.2024 | 74,00 | 75,70 | 72,60 | 74,80 | 1,36% | 6.354,00 |
| 19.01.2024 | 74,80 | 74,80 | 73,00 | 73,80 | -0,27% | 4.917,00 |
| 18.01.2024 | 72,70 | 74,40 | 72,70 | 74,00 | 0,95% | 5.492,00 |
| 17.01.2024 | 72,60 | 73,60 | 71,80 | 73,30 | -0,14% | 9.347,00 |
| 16.01.2024 | 73,00 | 74,90 | 71,40 | 73,40 | -2,00% | 21.889,00 |
| 15.01.2024 | 81,80 | 81,80 | 74,30 | 74,90 | -2,73% | 4.637,00 |
| 12.01.2024 | 76,60 | 77,80 | 76,60 | 77,00 | 0,52% | 3.913,00 |
| 11.01.2024 | 80,00 | 80,40 | 76,60 | 76,60 | -3,77% | 8.732,00 |
| 10.01.2024 | 81,30 | 81,30 | 79,20 | 79,60 | 0,00% | 6.604,00 |
| 09.01.2024 | 79,80 | 80,10 | 76,80 | 79,60 | 1,14% | 7.416,00 |
| 08.01.2024 | 77,00 | 78,90 | 76,30 | 78,70 | 0,38% | 6.434,00 |
| 05.01.2024 | 78,10 | 78,60 | 76,50 | 78,40 | -1,38% | 5.135,00 |
| 04.01.2024 | 78,40 | 80,20 | 78,20 | 79,50 | 0,38% | 6.293,00 |
| 03.01.2024 | 82,00 | 82,00 | 78,70 | 79,20 | -5,41% | 6.916,00 |
| 02.01.2024 | 84,14 | 84,76 | 83,36 | 83,73 | 0,40% | - |
| 29.12.2023 | 87,50 | 87,50 | 82,10 | 83,40 | 0,48% | 8.250,00 |
| 28.12.2023 | 82,50 | 83,20 | 82,00 | 83,00 | 1,22% | 7.373,00 |
| 27.12.2023 | 83,00 | 83,00 | 81,00 | 82,00 | 0,00% | 7.322,00 |
| 22.12.2023 | 82,10 | 82,20 | 81,20 | 82,00 | -0,12% | 4.792,00 |
| 21.12.2023 | 82,00 | 82,80 | 81,30 | 82,10 | -1,68% | 10.549,00 |
| 20.12.2023 | 87,10 | 87,10 | 83,30 | 83,50 | -3,58% | 9.367,00 |
| 19.12.2023 | 84,90 | 88,10 | 84,80 | 86,60 | 1,64% | 6.648,00 |
| 18.12.2023 | 85,90 | 87,00 | 84,90 | 85,20 | -1,27% | 4.568,00 |
| 15.12.2023 | 82,10 | 86,30 | 82,10 | 86,30 | 2,01% | 22.611,00 |
| 14.12.2023 | 83,90 | 85,20 | 83,60 | 84,60 | 2,30% | 11.055,00 |
| 13.12.2023 | 84,00 | 85,10 | 82,00 | 82,70 | -1,55% | 11.170,00 |
| 12.12.2023 | 83,00 | 85,00 | 83,00 | 84,00 | 0,36% | 8.044,00 |
| 11.12.2023 | 84,50 | 84,50 | 79,80 | 83,70 | 1,21% | 8.886,00 |
| 08.12.2023 | 77,50 | 83,00 | 77,50 | 82,70 | 7,40% | 24.700,00 |