Sensata Tech

ST
🏛️ Deutschland →
26.00
Letzte Aktualisierung: 2025-09-30
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
2024-12-30 26.40 26.40 26.40 26.40 0.0M
2024-12-27 27.20 27.20 26.40 26.40 0.0M
2024-12-23 26.40 26.80 26.40 26.80 0.0M
2024-12-20 26.40 26.80 26.40 26.80 0.0M
2024-12-19 27.40 27.40 26.60 26.60 0.0M
2024-12-18 27.80 27.80 27.60 27.60 0.0M
2024-12-17 28.00 28.20 28.00 28.20 0.0M
2024-12-12 28.40 29.00 28.40 28.80 0.0M
2024-12-10 29.40 29.40 29.40 29.40 0.0M
2024-12-09 29.20 29.20 29.20 29.20 0.0M
2024-12-05 30.00 30.00 30.00 30.00 0.0M
2024-12-04 30.60 30.60 30.60 30.60 0.0M
2024-12-02 30.80 30.80 30.80 30.80 0.0M
2024-11-29 30.80 30.80 30.80 30.80 0.0M
2024-11-27 30.80 30.80 30.60 30.60 0.0M
2024-11-26 32.20 32.40 31.20 31.20 0.0M
2024-11-25 32.00 32.00 32.00 32.00 0.0M
2024-11-19 29.60 29.60 29.60 29.60 0.0M
2024-11-11 31.20 31.20 30.80 30.80 0.0M
2024-11-06 30.80 30.80 30.80 30.80 0.0M
2024-11-05 30.00 30.00 28.80 28.80 0.0M
2024-11-04 31.40 31.40 31.20 31.20 0.0M
2024-11-01 32.00 32.00 32.00 32.00 0.0M
2024-10-28 32.20 33.20 32.20 33.20 0.0M
2024-10-25 32.40 32.40 32.40 32.40 0.0M
2024-10-23 32.60 32.60 32.60 32.60 0.0M
2024-10-22 32.40 32.40 32.00 32.00 0.0M
2024-10-21 33.00 33.00 33.00 33.00 0.0M
2024-10-18 33.40 33.40 33.40 33.40 0.0M
2024-10-17 33.40 33.40 33.00 33.00 0.0M
2024-10-09 32.20 32.20 32.20 32.20 0.0M
2024-10-07 32.20 32.20 32.20 32.20 0.0M
2024-10-01 32.40 32.40 32.40 32.40 0.0M
2024-09-23 32.00 32.00 32.00 32.00 0.0M
2024-09-20 32.80 32.80 32.80 32.80 0.0M
2024-09-13 31.20 31.20 31.20 31.20 0.0M
2024-09-10 31.20 31.40 31.20 31.40 0.0M
2024-09-06 32.40 32.60 32.00 32.60 0.0M
2024-09-03 34.60 34.60 33.80 33.80 0.0M
2024-09-02 35.00 35.00 35.00 35.00 0.0M
2024-08-26 34.00 34.80 34.00 34.80 0.0M
2024-08-23 34.20 34.20 34.20 34.20 0.0M
2024-08-19 33.80 33.80 33.80 33.80 0.0M
2024-08-16 33.60 33.60 33.60 33.60 0.0M
2024-08-12 32.80 32.80 32.80 32.80 0.0M
2024-08-05 32.60 32.60 32.60 32.60 0.0M
2024-08-02 33.20 33.20 33.20 33.20 0.0M
2024-08-01 36.40 36.40 36.40 36.40 0.0M
2024-07-31 35.60 35.60 35.60 35.60 0.0M
2024-07-30 34.80 35.00 34.80 35.00 0.0M
2024-07-25 34.40 34.60 34.40 34.60 0.0M
2024-07-16 38.60 38.60 38.60 38.60 0.0M
2024-07-11 36.00 36.00 36.00 36.00 0.0M
2024-07-05 35.00 35.00 35.00 35.00 0.0M
2024-07-01 35.00 35.00 35.00 35.00 0.0M
2024-06-28 35.00 35.00 35.00 35.00 0.0M
2024-06-17 35.80 35.80 35.80 35.80 0.0M
2024-06-13 36.40 36.40 36.40 36.40 0.0M
2024-06-10 36.80 36.80 36.80 36.80 0.0M
2024-06-04 37.40 37.40 37.40 37.40 0.0M
2024-06-03 38.40 38.40 38.20 38.20 0.0M
2024-05-30 37.40 37.40 37.40 37.40 0.0M
2024-05-29 37.80 37.80 37.80 37.80 0.0M
2024-05-28 39.00 39.00 39.00 39.00 0.0M
2024-05-23 39.00 39.00 38.80 38.80 0.0M
2024-05-16 39.60 39.60 39.60 39.60 0.0M
2024-05-10 39.40 39.40 39.40 39.40 0.0M
2024-05-09 39.20 39.40 39.20 39.40 0.0M
2024-05-07 38.80 38.80 38.40 38.40 0.0M
2024-05-06 37.40 38.40 37.40 38.40 0.0M
2024-05-03 36.80 36.80 36.80 36.80 0.0M
2024-05-02 36.40 36.40 36.20 36.20 0.0M
2024-04-30 39.60 39.80 39.60 39.80 0.0M
2024-04-29 32.60 32.60 32.60 32.60 0.0M
2024-04-25 31.80 31.80 31.80 31.80 0.0M
2024-04-10 32.40 32.40 32.40 32.40 0.0M
2024-04-09 32.60 32.60 32.60 32.60 0.0M
2024-04-08 33.20 33.20 33.20 33.20 0.0M
2024-04-02 34.00 34.00 34.00 34.00 0.0M
2024-03-28 34.00 34.00 34.00 34.00 0.0M
2024-03-26 32.40 32.40 32.40 32.40 0.0M
2024-03-25 33.20 33.20 33.20 33.20 0.0M
2024-03-22 33.60 33.60 33.60 33.60 0.0M
2024-03-19 32.80 32.80 32.80 32.80 0.0M
2024-03-13 32.60 32.60 32.60 32.60 0.0M
2024-03-07 31.40 32.00 31.40 32.00 0.0M
2024-03-01 32.00 32.00 31.80 31.80 0.0M
2024-02-29 31.60 31.60 31.60 31.60 0.0M
2024-02-26 31.20 32.00 31.20 32.00 0.0M
2024-02-21 31.00 31.00 31.00 31.00 0.0M
2024-02-20 31.20 31.20 31.20 31.20 0.0M
2024-02-15 31.00 31.00 31.00 31.00 0.0M
2024-02-14 30.80 30.80 30.80 30.80 0.0M
2024-02-12 30.60 30.60 30.60 30.60 0.0M
2024-02-08 30.40 30.60 30.40 30.60 0.0M
2024-02-07 30.80 30.80 30.80 30.80 0.0M
2024-02-06 31.20 31.20 30.40 30.40 0.0M
2024-02-05 33.80 34.00 33.80 34.00 0.0M
2024-02-02 34.00 34.00 34.00 34.00 0.0M
2024-02-01 33.60 33.60 33.60 33.60 0.0M
2024-01-31 34.60 34.60 34.60 34.60 0.0M
2024-01-30 33.60 34.20 33.60 34.20 0.0M
2024-01-29 32.80 32.80 32.80 32.80 0.0M
2024-01-26 32.60 32.60 32.60 32.60 0.0M
2024-01-24 32.60 32.60 32.40 32.40 0.0M
2024-01-22 31.80 32.00 31.80 32.00 0.0M
2024-01-18 31.20 31.60 31.20 31.60 0.0M
2024-01-17 31.60 31.60 31.60 31.60 0.0M
2024-01-16 31.40 31.60 31.20 31.60 0.0M
2024-01-15 31.40 31.40 31.40 31.40 0.0M
2024-01-10 32.40 32.40 32.40 32.40 0.0M
2024-01-08 31.20 33.20 31.20 33.20 0.0M
2024-01-04 33.20 33.20 33.20 33.20 0.0M
2024-01-02 34.20 34.20 34.20 34.20 0.0M