73,250€
-3,30%
Echtzeit-Aktienkurs SENSIRION HOLDING SF0,1
Bid:
Ask:
Aktienkurse zur SENSIRION HOLDING SF0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 75,80 | 75,80 | 73,10 | 73,25 | -3,30% | - |
| 16.05.2024 | 73,25 | 76,05 | 72,40 | 75,75 | 3,41% | - |
| 15.05.2024 | 71,20 | 73,70 | 69,95 | 73,25 | 2,88% | - |
| 14.05.2024 | 70,20 | 71,25 | 69,30 | 71,20 | 1,42% | - |
| 13.05.2024 | 72,30 | 72,30 | 70,05 | 70,20 | -2,77% | - |
| 10.05.2024 | 70,80 | 72,70 | 70,80 | 72,20 | 1,91% | - |
| 09.05.2024 | 70,05 | 71,30 | 70,05 | 70,85 | 1,00% | - |
| 08.05.2024 | 69,20 | 70,65 | 69,00 | 70,15 | 1,37% | - |
| 07.05.2024 | 67,65 | 69,75 | 67,35 | 69,20 | 2,29% | - |
| 06.05.2024 | 65,20 | 67,75 | 64,60 | 67,65 | 3,76% | - |
| 03.05.2024 | 62,20 | 65,55 | 62,20 | 65,20 | 4,65% | - |
| 02.05.2024 | 62,50 | 63,10 | 61,75 | 62,30 | -0,24% | 30,00 |
| 30.04.2024 | 63,45 | 63,70 | 61,70 | 62,45 | -1,58% | - |
| 29.04.2024 | 63,00 | 63,70 | 62,60 | 63,45 | 0,87% | 5,00 |
| 26.04.2024 | 61,80 | 63,15 | 61,60 | 62,90 | 1,29% | - |
| 25.04.2024 | 62,05 | 62,30 | 60,30 | 62,10 | 0,00% | - |
| 24.04.2024 | 62,75 | 63,05 | 61,45 | 62,10 | -1,04% | - |
| 23.04.2024 | 59,45 | 63,05 | 59,45 | 62,75 | 5,46% | - |
| 22.04.2024 | 61,10 | 61,35 | 59,30 | 59,50 | -2,62% | 10,00 |
| 19.04.2024 | 61,60 | 61,75 | 60,85 | 61,10 | -0,81% | 3,00 |
| 18.04.2024 | 61,85 | 62,30 | 60,90 | 61,60 | -0,40% | - |
| 17.04.2024 | 62,05 | 63,45 | 61,15 | 61,85 | -0,32% | - |
| 16.04.2024 | 63,30 | 63,30 | 61,85 | 62,05 | -1,97% | - |
| 15.04.2024 | 65,60 | 66,10 | 63,30 | 63,30 | -3,43% | - |
| 12.04.2024 | 66,20 | 67,80 | 65,55 | 65,55 | -0,98% | - |
| 11.04.2024 | 65,95 | 66,25 | 64,50 | 66,20 | 0,30% | - |
| 10.04.2024 | 65,50 | 66,75 | 64,75 | 66,00 | 0,61% | - |
| 09.04.2024 | 65,10 | 65,75 | 63,70 | 65,60 | 0,77% | - |
| 08.04.2024 | 65,35 | 67,45 | 65,05 | 65,10 | -0,38% | - |
| 05.04.2024 | 64,20 | 66,70 | 63,70 | 65,35 | 1,79% | 3,00 |
| 04.04.2024 | 65,05 | 67,35 | 63,95 | 64,20 | -1,31% | 20,00 |
| 03.04.2024 | 67,20 | 67,70 | 64,80 | 65,05 | -3,20% | - |
| 02.04.2024 | 68,90 | 69,40 | 66,90 | 67,20 | -2,47% | - |
| 28.03.2024 | 68,60 | 68,95 | 67,60 | 68,90 | 0,44% | - |
| 27.03.2024 | 70,00 | 70,05 | 68,25 | 68,60 | -1,93% | - |
| 26.03.2024 | 68,10 | 70,60 | 68,05 | 69,95 | 2,72% | - |
| 25.03.2024 | 68,15 | 68,45 | 66,40 | 68,10 | -0,07% | - |
| 22.03.2024 | 67,35 | 68,35 | 67,25 | 68,15 | 1,19% | - |
| 21.03.2024 | 67,15 | 68,60 | 66,65 | 67,35 | 0,30% | - |
| 20.03.2024 | 65,70 | 67,30 | 65,40 | 67,15 | 2,21% | - |
| 19.03.2024 | 65,20 | 65,70 | 63,95 | 65,70 | 0,61% | - |
| 18.03.2024 | 65,70 | 66,85 | 64,85 | 65,30 | -0,61% | - |
| 15.03.2024 | 65,95 | 66,70 | 65,20 | 65,70 | -0,38% | 50,00 |
| 14.03.2024 | 66,50 | 67,10 | 65,85 | 65,95 | -0,83% | - |
| 13.03.2024 | 66,75 | 68,20 | 66,10 | 66,50 | -0,37% | - |
| 12.03.2024 | 70,95 | 71,15 | 62,25 | 66,75 | -5,92% | 466,00 |
| 11.03.2024 | 71,35 | 71,45 | 70,00 | 70,95 | -0,56% | - |
| 08.03.2024 | 73,55 | 73,70 | 71,25 | 71,35 | -2,99% | - |
| 07.03.2024 | 73,20 | 73,80 | 72,60 | 73,55 | 0,34% | - |
| 06.03.2024 | 71,25 | 73,40 | 70,95 | 73,30 | 3,02% | - |
| 05.03.2024 | 71,60 | 72,55 | 70,90 | 71,15 | -0,77% | - |
| 04.03.2024 | 69,80 | 73,30 | 69,75 | 71,70 | 2,80% | 714,00 |
| 01.03.2024 | 70,20 | 71,10 | 69,35 | 69,75 | -0,36% | - |
| 29.02.2024 | 69,60 | 71,15 | 69,15 | 70,00 | 0,72% | - |
| 28.02.2024 | 71,75 | 71,75 | 68,70 | 69,50 | -3,14% | - |
| 27.02.2024 | 70,35 | 72,05 | 70,20 | 71,75 | 1,99% | 40,00 |
| 26.02.2024 | 70,55 | 70,55 | 68,75 | 70,35 | -0,28% | - |
| 23.02.2024 | 69,80 | 70,70 | 69,55 | 70,55 | 1,07% | - |
| 22.02.2024 | 69,45 | 70,80 | 69,05 | 69,80 | 0,43% | - |
| 21.02.2024 | 70,25 | 70,70 | 68,50 | 69,50 | -1,07% | - |
| 20.02.2024 | 73,85 | 73,85 | 69,65 | 70,25 | -4,87% | 20,00 |
| 19.02.2024 | 74,40 | 74,45 | 72,70 | 73,85 | -0,74% | - |
| 16.02.2024 | 73,10 | 75,65 | 72,25 | 74,40 | 1,64% | 14,00 |
| 15.02.2024 | 70,05 | 73,55 | 70,05 | 73,20 | 4,35% | - |
| 14.02.2024 | 69,25 | 71,45 | 68,90 | 70,15 | 1,30% | - |
| 13.02.2024 | 71,85 | 71,85 | 68,60 | 69,25 | -3,55% | - |
| 12.02.2024 | 69,25 | 72,25 | 69,25 | 71,80 | 3,68% | - |
| 09.02.2024 | 70,00 | 70,10 | 68,75 | 69,25 | -1,07% | 70,00 |
| 08.02.2024 | 70,15 | 70,45 | 68,80 | 70,00 | -0,21% | - |
| 07.02.2024 | 72,20 | 72,85 | 69,45 | 70,15 | -2,77% | - |
| 06.02.2024 | 72,30 | 75,60 | 71,95 | 72,15 | -0,14% | - |
| 05.02.2024 | 74,65 | 75,30 | 71,85 | 72,25 | -3,09% | - |
| 02.02.2024 | 73,15 | 75,65 | 70,90 | 74,55 | 1,98% | 170,00 |
| 01.02.2024 | 77,50 | 77,80 | 72,65 | 73,10 | -5,68% | 52,00 |
| 31.01.2024 | 79,40 | 79,40 | 75,70 | 77,50 | -2,39% | - |
| 30.01.2024 | 79,65 | 80,35 | 78,85 | 79,40 | -0,31% | - |
| 29.01.2024 | 81,05 | 82,40 | 79,40 | 79,65 | -1,97% | - |
| 26.01.2024 | 79,75 | 81,85 | 78,70 | 81,25 | 1,88% | 229,00 |
| 25.01.2024 | 77,95 | 80,25 | 77,55 | 79,75 | 2,18% | - |
| 24.01.2024 | 78,40 | 80,30 | 77,65 | 78,05 | 0,06% | - |
| 23.01.2024 | 78,75 | 79,90 | 77,45 | 78,00 | -0,95% | 9,00 |
| 22.01.2024 | 77,85 | 80,35 | 76,90 | 78,75 | 1,03% | - |
| 19.01.2024 | 78,15 | 78,95 | 77,35 | 77,95 | -0,26% | - |
| 18.01.2024 | 77,60 | 78,85 | 77,35 | 78,15 | 0,71% | - |
| 17.01.2024 | 77,50 | 78,35 | 76,65 | 77,60 | 0,13% | - |
| 16.01.2024 | 79,55 | 79,55 | 76,90 | 77,50 | -2,58% | - |
| 15.01.2024 | 82,50 | 83,55 | 79,45 | 79,55 | -3,52% | - |
| 12.01.2024 | 82,55 | 83,45 | 81,70 | 82,45 | -0,12% | - |
| 11.01.2024 | 85,55 | 86,00 | 82,35 | 82,55 | -3,51% | - |
| 10.01.2024 | 84,85 | 86,25 | 84,80 | 85,55 | 0,65% | - |
| 09.01.2024 | 84,60 | 86,00 | 83,15 | 85,00 | 0,41% | - |
| 08.01.2024 | 83,60 | 85,15 | 82,15 | 84,65 | 0,53% | - |
| 05.01.2024 | 84,75 | 85,00 | 82,55 | 84,20 | -0,82% | - |
| 04.01.2024 | 84,90 | 91,05 | 84,30 | 84,90 | 0,00% | - |
| 03.01.2024 | 90,10 | 90,30 | 84,35 | 84,90 | -5,82% | - |
| 02.01.2024 | 90,20 | 90,90 | 89,35 | 90,15 | 0,17% | 10,00 |
| 29.12.2023 | 89,40 | 91,80 | 88,10 | 90,00 | 0,78% | 15,00 |
| 28.12.2023 | 87,35 | 89,30 | 87,35 | 89,30 | 2,23% | 40,00 |
| 27.12.2023 | 86,65 | 87,60 | 86,05 | 87,35 | 0,92% | - |
| 22.12.2023 | 87,25 | 87,70 | 86,45 | 86,55 | -0,80% | - |