Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2020 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 10.01.2020 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 09.01.2020 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 08.01.2020 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 07.01.2020 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 06.01.2020 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 03.01.2020 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 02.01.2020 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 30.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 27.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 23.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 20.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 19.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 18.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 17.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 16.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 13.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 12.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 11.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 10.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 09.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 06.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 05.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 04.12.2019 | 29,93 | 29,93 | 29,93 | 29,93 | 0,00% | - |
| 01.07.2019 | 30,50 | 30,60 | 29,80 | 29,93 | -1,24% | - |
| 28.06.2019 | 31,10 | 31,35 | 30,30 | 30,30 | -2,42% | - |
| 27.06.2019 | 30,75 | 31,05 | 30,75 | 31,05 | -0,48% | 265,00 |
| 26.06.2019 | 31,20 | 31,20 | 31,20 | 31,20 | -3,63% | 174,00 |
| 25.06.2019 | 33,78 | 34,33 | 32,33 | 32,38 | -4,07% | - |
| 24.06.2019 | 34,53 | 34,65 | 33,58 | 33,75 | -2,03% | - |
| 21.06.2019 | 33,43 | 34,60 | 32,65 | 34,45 | 3,45% | - |
| 20.06.2019 | 31,83 | 33,75 | 31,83 | 33,30 | 4,23% | - |
| 19.06.2019 | 31,95 | 31,95 | 31,95 | 31,95 | -0,16% | 50,00 |
| 18.06.2019 | 31,00 | 32,65 | 30,63 | 32,00 | 1,91% | - |
| 17.06.2019 | 31,40 | 31,40 | 31,40 | 31,40 | -2,94% | 30,00 |
| 14.06.2019 | 32,35 | 32,35 | 32,35 | 32,35 | -0,31% | 100,00 |
| 13.06.2019 | 32,40 | 32,70 | 32,33 | 32,45 | 0,23% | - |
| 12.06.2019 | 32,83 | 32,83 | 32,05 | 32,38 | -2,92% | - |
| 11.06.2019 | 33,35 | 33,35 | 33,35 | 33,35 | 4,87% | 150,00 |
| 07.06.2019 | 31,80 | 31,80 | 31,80 | 31,80 | -2,60% | 35,00 |
| 06.06.2019 | 33,05 | 33,05 | 32,65 | 32,65 | -3,19% | 405,00 |
| 05.06.2019 | 33,23 | 33,85 | 32,73 | 33,73 | 1,43% | - |
| 04.06.2019 | 33,10 | 33,25 | 33,10 | 33,25 | 0,45% | 700,00 |
| 03.06.2019 | 32,88 | 33,18 | 32,83 | 33,10 | -0,08% | - |
| 31.05.2019 | 33,55 | 33,68 | 32,93 | 33,13 | -1,56% | - |
| 30.05.2019 | 33,63 | 33,68 | 33,63 | 33,65 | 1,20% | - |
| 29.05.2019 | 32,45 | 34,10 | 32,30 | 33,25 | 1,92% | - |
| 28.05.2019 | 33,13 | 33,80 | 32,50 | 32,63 | -2,47% | - |
| 27.05.2019 | 33,45 | 33,45 | 33,45 | 33,45 | 0,30% | 60,00 |
| 24.05.2019 | 32,88 | 34,45 | 32,68 | 33,35 | 1,75% | - |
| 23.05.2019 | 32,63 | 33,18 | 32,50 | 32,78 | 0,00% | - |
| 22.05.2019 | 33,28 | 33,60 | 32,25 | 32,78 | -1,87% | - |
| 21.05.2019 | 33,40 | 33,40 | 33,40 | 33,40 | -0,67% | 15,00 |
| 20.05.2019 | 33,83 | 34,80 | 33,35 | 33,63 | -1,82% | - |
| 17.05.2019 | 34,25 | 34,25 | 34,25 | 34,25 | 2,09% | 44,00 |
| 16.05.2019 | 33,55 | 33,55 | 33,55 | 33,55 | 0,45% | 128,00 |
| 15.05.2019 | 33,40 | 33,40 | 33,40 | 33,40 | -3,19% | 118,00 |
| 14.05.2019 | 33,80 | 34,70 | 33,65 | 34,50 | 2,53% | 158,00 |
| 13.05.2019 | 34,50 | 34,50 | 33,65 | 33,65 | -6,40% | 127,00 |
| 10.05.2019 | 35,95 | 35,95 | 35,95 | 35,95 | 0,98% | 112,00 |
| 09.05.2019 | 35,60 | 35,60 | 35,60 | 35,60 | -0,70% | 279,00 |
| 08.05.2019 | 36,00 | 36,48 | 35,60 | 35,85 | 0,63% | - |
| 07.05.2019 | 36,00 | 36,53 | 35,63 | 35,63 | -0,70% | - |
| 06.05.2019 | 36,28 | 36,55 | 35,35 | 35,88 | -2,65% | - |
| 03.05.2019 | 36,40 | 36,85 | 36,40 | 36,85 | 2,22% | 240,00 |
| 02.05.2019 | 35,63 | 36,38 | 35,10 | 36,05 | 0,98% | - |
| 30.04.2019 | 35,70 | 35,70 | 35,70 | 35,70 | -0,42% | 100,00 |
| 29.04.2019 | 36,53 | 37,23 | 35,60 | 35,85 | -2,12% | - |
| 26.04.2019 | 37,88 | 38,03 | 36,53 | 36,63 | -3,55% | - |
| 25.04.2019 | 37,75 | 38,50 | 37,65 | 37,98 | 0,13% | - |
| 24.04.2019 | 37,28 | 38,60 | 37,15 | 37,93 | 3,06% | - |
| 23.04.2019 | 37,90 | 37,90 | 36,80 | 36,80 | -1,47% | 85,00 |
| 18.04.2019 | 37,53 | 37,93 | 36,83 | 37,35 | -0,53% | - |
| 17.04.2019 | 37,18 | 38,18 | 36,98 | 37,55 | 1,62% | - |
| 16.04.2019 | 36,95 | 36,95 | 36,95 | 36,95 | 2,14% | 100,00 |
| 15.04.2019 | 36,83 | 37,93 | 36,18 | 36,18 | -1,83% | - |
| 12.04.2019 | 37,43 | 38,18 | 36,83 | 36,85 | -1,73% | - |
| 11.04.2019 | 37,50 | 37,50 | 37,50 | 37,50 | 1,08% | 160,00 |
| 10.04.2019 | 37,50 | 37,50 | 37,10 | 37,10 | -0,47% | 405,00 |
| 09.04.2019 | 37,80 | 38,10 | 37,00 | 37,28 | -1,65% | - |
| 08.04.2019 | 38,10 | 38,98 | 37,38 | 37,90 | -0,92% | - |
| 05.04.2019 | 40,05 | 40,05 | 38,25 | 38,25 | -3,10% | - |
| 04.04.2019 | 39,33 | 39,65 | 38,80 | 39,48 | 2,13% | - |
| 03.04.2019 | 38,65 | 38,65 | 38,65 | 38,65 | -1,28% | 52,00 |
| 02.04.2019 | 36,75 | 39,15 | 36,75 | 39,15 | 7,41% | 206,00 |
| 01.04.2019 | 36,45 | 36,45 | 36,45 | 36,45 | 4,29% | 15,00 |
| 29.03.2019 | 34,95 | 34,95 | 34,95 | 34,95 | -3,59% | 16,00 |
| 28.03.2019 | 36,25 | 36,25 | 36,25 | 36,25 | 0,00% | 25,00 |
| 27.03.2019 | 36,25 | 36,25 | 36,25 | 36,25 | -1,43% | 55,00 |
| 26.03.2019 | 36,18 | 37,35 | 36,18 | 36,78 | -0,88% | - |
| 25.03.2019 | 37,10 | 37,10 | 37,10 | 37,10 | -3,51% | 120,00 |
| 22.03.2019 | 37,70 | 38,45 | 37,55 | 38,45 | 2,53% | - |
| 21.03.2019 | 36,95 | 37,50 | 36,75 | 37,50 | 1,90% | - |
| 20.03.2019 | 37,70 | 37,70 | 36,65 | 36,80 | -2,65% | 150,00 |
| 19.03.2019 | 38,95 | 38,95 | 37,70 | 37,80 | -2,33% | - |
| 18.03.2019 | 39,00 | 39,00 | 38,70 | 38,70 | 0,00% | - |
| 15.03.2019 | 38,80 | 38,80 | 38,30 | 38,70 | 1,57% | - |
| 14.03.2019 | 38,45 | 38,45 | 37,65 | 38,10 | -0,65% | - |
| 13.03.2019 | 36,10 | 38,45 | 36,10 | 38,35 | 5,07% | - |
| 12.03.2019 | 36,00 | 36,65 | 36,00 | 36,50 | 2,38% | - |