Sensata Tech

ST
🏛️ Deutschland →
26.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-27 53.00 53.00 53.00 53.00 0.0M
2021-12-23 52.50 52.50 52.50 52.50 0.0M
2021-12-14 51.50 51.50 51.50 51.50 0.0M
2021-12-09 53.00 53.00 53.00 53.00 0.0M
2021-12-02 49.20 49.20 49.20 49.20 0.0M
2021-12-01 49.40 49.40 49.40 49.40 0.0M
2021-11-29 51.50 51.50 51.50 51.50 0.0M
2021-11-04 50.00 50.00 50.00 50.00 0.0M
2021-11-01 48.60 48.60 48.60 48.60 0.0M
2021-10-29 47.80 47.80 47.80 47.80 0.0M
2021-10-25 48.20 48.20 48.20 48.20 0.0M
2021-10-18 48.60 49.20 48.60 49.20 0.0M
2021-10-12 48.80 48.80 48.80 48.80 0.0M
2021-10-11 49.20 49.20 49.20 49.20 0.0M
2021-10-05 48.00 48.00 48.00 48.00 0.0M
2021-09-30 48.00 48.00 48.00 48.00 0.0M
2021-09-13 48.40 48.40 48.40 48.40 0.0M
2021-09-10 47.40 47.60 47.20 47.60 0.0M
2021-09-01 50.00 50.00 50.00 50.00 0.0M
2021-08-30 51.00 51.00 51.00 51.00 0.0M
2021-08-27 51.00 51.00 51.00 51.00 0.0M
2021-08-20 49.20 49.20 49.20 49.20 0.0M
2021-08-16 51.50 52.00 50.50 51.00 0.0M
2021-08-11 50.50 50.50 50.50 50.50 0.0M
2021-08-09 49.40 50.00 49.40 50.00 0.0M
2021-07-29 48.40 48.40 48.40 48.40 0.0M
2021-07-28 46.00 46.00 46.00 46.00 0.0M
2021-07-27 47.00 47.00 47.00 47.00 0.0M
2021-07-26 45.80 45.80 45.60 45.80 0.0M
2021-07-23 46.40 46.40 46.40 46.40 0.0M
2021-07-22 46.40 46.40 46.40 46.40 0.0M
2021-07-19 45.00 45.00 44.60 44.60 0.0M
2021-07-16 47.00 47.00 47.00 47.00 0.0M
2021-07-14 48.40 48.40 48.20 48.20 0.0M
2021-07-06 49.40 49.40 49.40 49.40 0.0M
2021-07-05 49.40 49.40 49.20 49.20 0.0M
2021-07-02 49.60 49.60 49.00 49.00 0.0M
2021-06-23 48.60 48.60 48.60 48.60 0.0M
2021-05-19 46.00 46.00 46.00 46.00 0.0M
2021-05-13 45.00 45.00 44.60 44.60 0.0M
2021-05-12 46.60 46.60 45.60 45.60 0.0M
2021-05-11 46.80 46.80 46.40 46.40 0.0M
2021-05-10 48.60 48.60 48.60 48.60 0.0M
2021-05-06 48.20 49.20 47.40 47.40 0.0M
2021-05-04 46.80 46.80 46.80 46.80 0.0M
2021-05-03 48.00 48.00 48.00 48.00 0.0M
2021-04-30 49.00 49.00 48.20 48.20 0.0M
2021-04-29 49.00 49.20 49.00 49.20 0.0M
2021-04-28 48.60 48.60 48.60 48.60 0.0M
2021-04-27 51.00 51.00 49.40 49.40 0.0M
2021-04-26 49.80 49.80 49.80 49.80 0.0M
2021-04-23 49.60 49.60 49.60 49.60 0.0M
2021-04-22 48.20 48.20 48.20 48.20 0.0M
2021-04-21 47.20 47.20 47.20 47.20 0.0M
2021-04-20 48.40 48.60 46.80 46.80 0.0M
2021-04-19 48.80 49.20 48.80 49.20 0.0M
2021-04-16 49.20 49.20 49.20 49.20 0.0M
2021-04-13 48.00 48.60 48.00 48.60 0.0M
2021-04-12 49.60 49.60 49.60 49.60 0.0M
2021-04-07 50.00 50.00 49.20 49.20 0.0M
2021-04-06 51.00 51.00 51.00 51.00 0.0M
2021-04-01 49.40 49.40 49.40 49.40 0.0M
2021-03-31 49.40 49.40 49.40 49.40 0.0M
2021-03-30 49.20 49.40 49.20 49.40 0.0M
2021-03-23 51.00 51.00 48.80 48.80 0.0M
2021-03-19 53.50 53.50 52.50 52.50 0.0M
2021-03-18 54.00 54.00 54.00 54.00 0.0M
2021-03-17 53.50 53.50 53.00 53.00 0.0M
2021-03-16 54.00 54.00 53.50 53.50 0.0M
2021-03-12 52.50 52.50 52.50 52.50 0.0M
2021-03-09 49.40 49.40 49.40 49.40 0.0M
2021-03-08 50.00 51.50 50.00 51.50 0.0M
2021-03-05 47.80 49.00 47.80 49.00 0.0M
2021-03-04 50.50 50.50 49.80 49.80 0.0M
2021-03-03 50.50 52.50 50.50 50.50 0.0M
2021-03-02 51.00 51.00 50.00 50.00 0.0M
2021-03-01 48.20 49.40 48.20 49.40 0.0M
2021-02-26 47.00 47.00 47.00 47.00 0.0M
2021-02-25 47.40 47.40 46.80 46.80 0.0M
2021-02-24 48.80 48.80 48.80 48.80 0.0M
2021-02-22 48.80 48.80 48.80 48.80 0.0M
2021-02-19 48.00 48.00 48.00 48.00 0.0M
2021-02-18 48.20 48.20 48.20 48.20 0.0M
2021-02-16 49.00 49.00 49.00 49.00 0.0M
2021-02-15 48.00 48.20 48.00 48.20 0.0M
2021-02-12 47.60 48.00 47.60 48.00 0.0M
2021-02-11 46.40 46.40 46.40 46.40 0.0M
2021-02-09 45.20 45.20 45.20 45.20 0.0M
2021-02-08 44.00 44.00 44.00 44.00 0.0M
2021-02-05 44.40 44.40 44.40 44.40 0.0M
2021-02-04 44.80 44.80 44.80 44.80 0.0M
2021-02-03 45.20 45.80 45.00 45.00 0.0M
2021-01-28 44.40 45.60 44.40 45.60 0.0M
2021-01-27 45.00 45.00 45.00 45.00 0.0M
2021-01-26 46.60 46.60 46.60 46.60 0.0M
2021-01-25 47.00 47.00 47.00 47.00 0.0M
2021-01-22 46.40 46.40 46.40 46.40 0.0M
2021-01-21 46.40 46.40 46.40 46.40 0.0M
2021-01-20 45.60 45.60 45.60 45.60 0.0M
2021-01-18 45.40 45.40 45.40 45.40 0.0M
2021-01-15 45.60 45.60 45.40 45.40 0.0M
2021-01-13 46.40 46.40 46.40 46.40 0.0M
2021-01-12 46.20 46.40 46.20 46.40 0.0M
2021-01-11 46.00 46.00 45.20 45.80 0.0M
2021-01-08 46.20 48.60 46.20 46.40 0.0M
2021-01-07 45.40 45.80 45.40 45.80 0.0M
2021-01-06 43.60 45.00 43.60 45.00 0.0M
2021-01-05 43.00 43.40 43.00 43.40 0.0M
2021-01-04 43.20 43.40 43.20 43.40 0.0M