Comparing Back to the side-by-side chart ↗
Sensirion Holding AG (SENS.SW) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 87.10 | 87.10 | 84.60 | 85.20 | -1.27% | 17,062 |
| 2026-10-15 | 89.60 | 89.60 | 83.80 | 86.30 | -3.68% | 19,421 |
| 2026-10-14 | 90.40 | 92.30 | 89.00 | 89.60 | +0.34% | 24,441 |
| 2026-10-13 | 88.60 | 89.30 | 86.20 | 89.30 | +0.79% | 18,245 |
| 2026-10-12 | 88.60 | 88.70 | 87.50 | 88.60 | +0.11% | 20,667 |
| 2026-10-09 | 89.10 | 90.70 | 88.50 | 88.50 | +0.45% | 13,935 |
| 2026-10-08 | 88.50 | 89.00 | 86.50 | 88.10 | -2.11% | 15,099 |
| 2026-10-07 | 91.30 | 91.30 | 88.60 | 90.00 | -2.28% | 18,480 |
| 2026-10-06 | 89.00 | 92.50 | 88.90 | 92.10 | +3.14% | 43,354 |
| 2026-10-05 | 94.30 | 94.30 | 89.30 | 89.30 | -5.30% | 32,336 |
| 2026-10-02 | 89.50 | 94.30 | 89.50 | 94.30 | +6.31% | 36,290 |
| 2026-10-01 | 87.50 | 89.00 | 86.30 | 88.70 | +2.07% | 20,681 |
| 2026-09-30 | 85.80 | 88.20 | 85.80 | 86.90 | +0.35% | 21,427 |
| 2026-09-29 | 85.00 | 88.40 | 85.00 | 86.60 | +3.34% | 37,815 |
| 2026-09-28 | 81.50 | 85.30 | 81.50 | 83.80 | +1.09% | 21,746 |
| 2026-09-25 | 83.70 | 84.10 | 81.80 | 82.90 | +0.24% | 11,934 |
| 2026-09-24 | 85.50 | 85.50 | 82.70 | 82.70 | -1.78% | 22,242 |
| 2026-09-23 | 84.00 | 85.90 | 83.40 | 84.20 | +0.96% | 28,577 |
| 2026-09-22 | 84.00 | 85.20 | 83.00 | 83.40 | +0.24% | 32,109 |
| 2026-09-21 | 80.00 | 83.20 | 80.00 | 83.20 | +6.67% | 30,423 |
| 2026-09-18 | 73.70 | 80.00 | 73.70 | 78.00 | +1.30% | 43,834 |
| 2026-09-17 | 74.50 | 77.30 | 74.50 | 77.00 | +3.08% | 19,738 |
| 2026-09-16 | 73.00 | 75.30 | 72.70 | 74.70 | +2.47% | 16,125 |
| 2026-09-15 | 73.10 | 73.40 | 70.80 | 72.90 | +0.69% | 19,834 |
| 2026-09-14 | 78.00 | 78.00 | 72.00 | 72.40 | -5.11% | 20,927 |
| 2026-09-11 | 77.00 | 77.60 | 75.40 | 76.30 | -1.04% | 18,683 |
| 2026-09-10 | 77.80 | 79.60 | 76.30 | 77.10 | -2.16% | 18,252 |
| 2026-09-09 | 80.20 | 80.20 | 77.50 | 78.80 | -1.75% | 8,568 |
| 2026-09-08 | 78.60 | 80.20 | 77.00 | 80.20 | +1.26% | 13,926 |
| 2026-09-07 | 78.40 | 79.70 | 78.10 | 79.20 | +1.15% | 6,260 |
| 2026-09-04 | 76.90 | 78.40 | 76.70 | 78.30 | +2.49% | 10,659 |
| 2026-09-03 | 76.70 | 77.10 | 74.60 | 76.40 | -0.39% | 9,804 |
| 2026-09-02 | 76.30 | 78.40 | 75.00 | 76.70 | -0.65% | 15,899 |
| 2026-09-01 | 81.00 | 81.00 | 76.40 | 77.20 | -4.69% | 22,426 |
| 2026-08-31 | 82.30 | 82.90 | 79.70 | 81.00 | -2.29% | 21,403 |
| 2026-08-28 | 83.70 | 84.00 | 82.20 | 82.90 | -0.96% | 35,494 |
| 2026-08-27 | 83.00 | 84.80 | 82.80 | 83.70 | +0.48% | 16,635 |
| 2026-08-26 | 83.00 | 85.80 | 82.50 | 83.30 | +0.73% | 33,318 |
| 2026-08-25 | 79.70 | 82.70 | 79.70 | 82.70 | +4.42% | 27,622 |
| 2026-08-24 | 78.00 | 79.50 | 76.40 | 79.20 | +0.38% | 16,877 |
| 2026-08-21 | 76.50 | 79.20 | 76.30 | 78.90 | +5.91% | 22,911 |
| 2026-08-20 | 75.90 | 77.20 | 73.00 | 74.50 | -3.50% | 82,860 |
| 2026-08-19 | 82.00 | 83.80 | 77.20 | 77.20 | -0.52% | 55,844 |
| 2026-08-18 | 78.20 | 79.20 | 77.40 | 77.60 | -2.14% | 25,790 |
| 2026-08-17 | 81.40 | 81.60 | 78.50 | 79.30 | -1.49% | 18,213 |
| 2026-08-14 | 80.50 | 82.40 | 80.10 | 80.50 | -0.25% | 19,867 |
| 2026-08-13 | 80.80 | 81.00 | 79.50 | 80.70 | +0.88% | 15,688 |
| 2026-08-12 | 79.30 | 81.10 | 79.00 | 80.00 | +0.63% | 15,049 |
| 2026-08-11 | 78.00 | 80.10 | 77.50 | 79.50 | +1.66% | 13,518 |
| 2026-08-10 | 77.60 | 79.20 | 77.50 | 78.20 | +0.00% | 10,141 |
| 2026-08-07 | 78.30 | 79.00 | 77.20 | 78.20 | -0.13% | 15,900 |
| 2026-08-06 | 79.00 | 79.40 | 76.30 | 78.30 | -0.63% | 15,694 |
| 2026-08-05 | 77.20 | 85.00 | 77.20 | 78.80 | +2.47% | 28,615 |
| 2026-08-04 | 74.10 | 77.50 | 74.10 | 76.90 | +5.20% | 26,722 |
| 2026-08-03 | 74.50 | 75.10 | 72.30 | 73.10 | +0.14% | 14,106 |
| 2026-07-31 | 73.80 | 75.50 | 72.80 | 73.00 | +0.27% | 22,211 |
| 2026-07-30 | 71.60 | 73.70 | 69.90 | 72.80 | +3.56% | 18,329 |
| 2026-07-29 | 71.20 | 72.10 | 70.30 | 70.30 | -2.09% | 20,326 |
| 2026-07-28 | 71.40 | 72.90 | 70.60 | 71.80 | -0.69% | 15,509 |
| 2026-07-27 | 74.40 | 74.60 | 71.90 | 72.30 | -0.82% | 17,920 |
| 2026-07-24 | 74.00 | 75.50 | 72.40 | 72.90 | -2.54% | 20,094 |
| 2026-07-23 | 74.20 | 75.60 | 74.20 | 74.80 | -0.80% | 4,842 |
| 2026-07-22 | 76.20 | 76.20 | 73.20 | 75.40 | -0.79% | 9,248 |
| 2026-07-21 | 71.10 | 76.00 | 71.10 | 76.00 | +7.65% | 23,608 |
| 2026-07-20 | 71.20 | 71.60 | 69.90 | 70.60 | -2.08% | 24,381 |
| 2026-07-17 | 73.00 | 73.00 | 69.20 | 72.10 | -0.96% | 33,908 |
| 2026-07-16 | 74.40 | 75.10 | 71.80 | 72.80 | -2.41% | 30,995 |
| 2026-07-15 | 75.70 | 76.80 | 74.40 | 74.60 | -0.93% | 19,111 |
| 2026-07-14 | 73.60 | 75.90 | 73.60 | 75.30 | +0.53% | 10,996 |
| 2026-07-13 | 74.10 | 75.00 | 73.00 | 74.90 | -0.93% | 15,572 |
| 2026-07-10 | 77.70 | 78.00 | 75.40 | 75.60 | -2.83% | 17,931 |
| 2026-07-09 | 78.10 | 80.00 | 73.60 | 77.80 | +3.18% | 21,058 |
| 2026-07-08 | 75.80 | 75.80 | 73.20 | 75.40 | -1.44% | 24,977 |
| 2026-07-07 | 82.00 | 82.00 | 76.20 | 76.50 | -4.97% | 14,215 |
| 2026-07-06 | 80.80 | 81.10 | 78.00 | 80.50 | -2.19% | 17,556 |
| 2026-07-03 | 81.00 | 83.20 | 81.00 | 82.30 | +1.48% | 9,649 |
| 2026-07-02 | 79.40 | 84.80 | 77.10 | 81.10 | +1.12% | 33,524 |
| 2026-07-01 | 80.70 | 83.00 | 80.20 | 80.20 | -0.62% | 26,064 |
| 2026-06-30 | 79.00 | 82.00 | 78.20 | 80.70 | +4.13% | 34,857 |
| 2026-06-29 | 76.80 | 78.20 | 75.60 | 77.50 | +1.57% | 29,305 |
| 2026-06-26 | 78.40 | 78.60 | 76.30 | 76.30 | -3.54% | 27,580 |
| 2026-06-25 | 79.80 | 81.50 | 77.80 | 79.10 | -1.13% | 19,703 |
| 2026-06-24 | 83.60 | 83.60 | 79.20 | 80.00 | -3.26% | 21,744 |
| 2026-06-23 | 86.50 | 86.50 | 82.50 | 82.70 | -4.50% | 24,769 |
| 2026-06-22 | 85.90 | 87.80 | 85.10 | 86.60 | +2.00% | 18,925 |
| 2026-06-19 | 85.60 | 87.40 | 84.90 | 84.90 | -0.12% | 51,284 |
| 2026-06-18 | 84.00 | 85.70 | 83.10 | 85.00 | +1.92% | 24,266 |
| 2026-06-17 | 82.20 | 84.00 | 82.20 | 83.40 | +1.46% | 12,776 |
| 2026-06-16 | 83.60 | 85.00 | 82.10 | 82.20 | -0.48% | 31,877 |
| 2026-06-15 | 81.20 | 83.40 | 81.10 | 82.60 | +4.96% | 25,194 |
| 2026-06-12 | 81.00 | 81.00 | 77.40 | 78.70 | -0.13% | 19,179 |
| 2026-06-11 | 80.60 | 81.10 | 77.70 | 78.80 | -2.23% | 28,318 |
| 2026-06-10 | 80.60 | 82.70 | 80.30 | 80.60 | -0.25% | 19,041 |
| 2026-06-09 | 81.50 | 82.30 | 79.80 | 80.80 | -0.37% | 30,808 |
| 2026-06-08 | 77.80 | 81.30 | 77.00 | 81.10 | -2.52% | 44,760 |
| 2026-06-05 | 87.10 | 87.10 | 82.50 | 83.20 | -5.02% | 53,145 |
| 2026-06-04 | 88.00 | 88.10 | 85.10 | 87.60 | -0.79% | 36,135 |
| 2026-06-03 | 85.60 | 89.10 | 85.20 | 88.30 | +0.46% | 51,636 |
| 2026-06-02 | 82.80 | 87.90 | 82.80 | 87.90 | +7.20% | 33,178 |
| 2026-06-01 | 84.00 | 84.40 | 81.10 | 82.00 | -2.03% | 23,328 |
| 2026-05-29 | 83.00 | 85.00 | 82.50 | 83.70 | +0.84% | 54,363 |
| 2026-05-28 | 80.00 | 83.00 | 79.80 | 83.00 | +3.75% | 41,447 |
| 2026-05-27 | 80.00 | 82.80 | 79.20 | 80.00 | -2.79% | 27,924 |
| 2026-05-26 | 83.00 | 83.10 | 80.90 | 82.30 | +0.98% | 29,275 |
| 2026-05-22 | 80.00 | 81.50 | 78.70 | 81.50 | +3.56% | 56,138 |
| 2026-05-21 | 79.50 | 80.80 | 78.70 | 78.70 | -1.25% | 37,349 |
| 2026-05-20 | 77.40 | 80.80 | 77.20 | 79.70 | +4.05% | 33,889 |
| 2026-05-19 | 78.00 | 81.60 | 76.30 | 76.60 | -1.79% | 47,281 |
| 2026-05-18 | 77.60 | 80.30 | 77.60 | 78.00 | -1.27% | 36,926 |
| 2026-05-15 | 78.70 | 80.60 | 77.90 | 79.00 | -0.25% | 29,387 |
| 2026-05-13 | 74.70 | 79.40 | 74.70 | 79.20 | +7.03% | 44,364 |
| 2026-05-12 | 75.60 | 75.60 | 74.00 | 74.00 | -3.14% | 20,378 |
| 2026-05-11 | 74.30 | 76.40 | 73.50 | 76.40 | +3.95% | 42,684 |
| 2026-05-08 | 72.00 | 74.10 | 71.60 | 73.50 | +2.08% | 33,991 |
| 2026-05-07 | 71.50 | 73.10 | 71.20 | 72.00 | +1.84% | 44,384 |
| 2026-05-06 | 72.50 | 73.10 | 70.40 | 70.70 | -2.21% | 31,262 |
| 2026-05-05 | 69.60 | 72.30 | 69.10 | 72.30 | +3.73% | 36,751 |
| 2026-05-04 | 66.00 | 70.40 | 66.00 | 69.70 | +3.41% | 48,455 |
| 2026-04-30 | 66.20 | 68.50 | 64.90 | 67.40 | +0.00% | 33,226 |
| 2026-04-29 | 66.40 | 68.70 | 66.40 | 67.40 | +0.15% | 19,317 |
| 2026-04-28 | 68.00 | 68.50 | 66.70 | 67.30 | -0.44% | 27,019 |
| 2026-04-27 | 68.50 | 68.80 | 67.20 | 67.60 | -1.17% | 35,203 |
| 2026-04-24 | 67.00 | 69.40 | 66.90 | 68.40 | -1.72% | 24,269 |
| 2026-04-23 | 69.20 | 69.90 | 68.70 | 69.60 | +0.58% | 25,592 |
| 2026-04-22 | 70.70 | 71.80 | 69.20 | 69.20 | -2.12% | 17,435 |
| 2026-04-21 | 70.30 | 71.10 | 69.00 | 70.70 | +1.29% | 29,121 |
| 2026-04-20 | 70.50 | 71.90 | 69.10 | 69.80 | -3.06% | 25,242 |
| 2026-04-17 | 68.90 | 72.70 | 68.80 | 72.00 | +4.80% | 29,519 |
| 2026-04-16 | 69.40 | 70.30 | 68.40 | 68.70 | -0.58% | 28,205 |
| 2026-04-15 | 69.90 | 71.40 | 69.00 | 69.10 | -0.43% | 52,882 |
| 2026-04-14 | 66.40 | 70.60 | 66.40 | 69.40 | +5.79% | 61,530 |
| 2026-04-13 | 63.40 | 65.60 | 63.10 | 65.60 | +1.86% | 30,001 |
| 2026-04-10 | 62.80 | 65.20 | 62.50 | 64.40 | +3.37% | 26,922 |
| 2026-04-09 | 62.30 | 62.60 | 59.40 | 62.30 | -0.32% | 14,812 |
| 2026-04-08 | 62.20 | 63.60 | 61.60 | 62.50 | +5.22% | 31,752 |
| 2026-04-07 | 60.40 | 62.30 | 59.40 | 59.40 | -1.66% | 24,591 |
| 2026-04-02 | 59.90 | 60.80 | 59.00 | 60.40 | -0.98% | 30,740 |
| 2026-04-01 | 60.00 | 61.30 | 58.70 | 61.00 | +2.87% | 28,667 |
| 2026-03-31 | 57.60 | 59.50 | 57.00 | 59.30 | +2.60% | 26,912 |
| 2026-03-30 | 57.40 | 58.90 | 56.50 | 57.80 | +0.00% | 22,952 |
| 2026-03-27 | 58.60 | 58.60 | 56.30 | 57.80 | -2.20% | 30,761 |
| 2026-03-26 | 58.70 | 59.10 | 57.10 | 59.10 | +1.72% | 25,430 |
| 2026-03-25 | 56.90 | 58.20 | 56.20 | 58.10 | +4.12% | 24,314 |
| 2026-03-24 | 55.50 | 56.40 | 54.20 | 55.80 | +0.36% | 20,155 |
| 2026-03-23 | 52.70 | 57.50 | 52.10 | 55.60 | +2.58% | 40,879 |
| 2026-03-20 | 55.00 | 55.20 | 54.00 | 54.20 | -0.55% | 44,567 |
| 2026-03-19 | 56.00 | 56.00 | 54.40 | 54.50 | -4.05% | 41,095 |
| 2026-03-18 | 57.70 | 58.50 | 56.50 | 56.80 | -0.35% | 64,609 |
| 2026-03-17 | 57.90 | 57.90 | 56.80 | 57.00 | -1.04% | 21,904 |
| 2026-03-16 | 59.20 | 59.20 | 57.10 | 57.60 | -1.03% | 17,195 |
| 2026-03-13 | 59.30 | 59.50 | 57.90 | 58.20 | -1.85% | 18,692 |
| 2026-03-12 | 59.70 | 59.80 | 57.00 | 59.30 | -0.67% | 23,003 |
| 2026-03-11 | 57.00 | 61.20 | 56.70 | 59.70 | +2.75% | 58,581 |
| 2026-03-10 | 53.30 | 59.00 | 53.30 | 58.10 | +17.02% | 80,598 |
| 2026-03-09 | 50.00 | 51.10 | 49.50 | 49.65 | -3.22% | 30,080 |
| 2026-03-06 | 53.00 | 53.00 | 50.80 | 51.30 | -1.91% | 31,263 |
| 2026-03-05 | 54.80 | 55.20 | 52.20 | 52.30 | -5.25% | 30,659 |
| 2026-03-04 | 54.00 | 55.80 | 53.50 | 55.20 | +3.18% | 24,133 |
| 2026-03-03 | 54.50 | 54.70 | 52.80 | 53.50 | -3.08% | 23,260 |
| 2026-03-02 | 54.00 | 55.70 | 53.00 | 55.20 | -1.78% | 23,972 |
| 2026-02-27 | 57.60 | 57.60 | 55.20 | 56.20 | +0.36% | 18,769 |
| 2026-02-26 | 56.30 | 57.50 | 55.60 | 56.00 | +0.54% | 16,193 |
| 2026-02-25 | 55.90 | 56.20 | 55.30 | 55.70 | -0.89% | 13,000 |
| 2026-02-24 | 55.90 | 57.00 | 55.70 | 56.20 | +0.00% | 16,388 |
| 2026-02-23 | 55.50 | 57.60 | 54.70 | 56.20 | +0.72% | 20,116 |
| 2026-02-20 | 57.40 | 57.40 | 55.10 | 55.80 | -1.41% | 25,652 |
| 2026-02-19 | 59.40 | 60.00 | 55.30 | 56.60 | -7.52% | 41,895 |
| 2026-02-18 | 58.40 | 61.70 | 58.30 | 61.20 | +5.52% | 26,669 |
| 2026-02-17 | 57.80 | 58.20 | 56.40 | 58.00 | +0.17% | 10,218 |
| 2026-02-16 | 56.80 | 58.40 | 56.80 | 57.90 | -0.34% | 10,595 |
| 2026-02-13 | 58.70 | 58.70 | 57.00 | 58.10 | +1.22% | 13,646 |
| 2026-02-12 | 59.10 | 59.10 | 57.20 | 57.40 | -1.54% | 18,655 |
| 2026-02-11 | 59.20 | 59.20 | 56.90 | 58.30 | -0.34% | 12,255 |
| 2026-02-10 | 57.50 | 58.60 | 57.30 | 58.50 | +1.74% | 12,247 |
| 2026-02-09 | 56.90 | 57.80 | 56.30 | 57.50 | +2.50% | 16,848 |
| 2026-02-06 | 56.50 | 56.80 | 55.30 | 56.10 | -0.36% | 10,936 |
| 2026-02-05 | 56.30 | 57.20 | 55.90 | 56.30 | +0.54% | 12,195 |
| 2026-02-04 | 56.00 | 56.90 | 54.80 | 56.00 | +0.90% | 20,774 |
| 2026-02-03 | 56.40 | 56.40 | 54.90 | 55.50 | -1.94% | 25,601 |
| 2026-02-02 | 57.00 | 57.30 | 55.60 | 56.60 | -1.22% | 24,287 |
| 2026-01-30 | 58.20 | 58.50 | 57.30 | 57.30 | -0.87% | 13,854 |
| 2026-01-29 | 59.00 | 59.00 | 57.30 | 57.80 | -1.70% | 14,472 |
| 2026-01-28 | 60.10 | 60.50 | 58.60 | 58.80 | -1.01% | 11,864 |
| 2026-01-27 | 58.10 | 59.40 | 56.70 | 59.40 | +3.85% | 21,827 |
| 2026-01-26 | 59.60 | 59.80 | 57.00 | 57.20 | -4.98% | 35,399 |
| 2026-01-23 | 60.80 | 60.80 | 59.30 | 60.20 | +0.67% | 19,795 |
| 2026-01-22 | 60.90 | 61.00 | 59.40 | 59.80 | -0.33% | 20,322 |
| 2026-01-21 | 59.20 | 60.70 | 58.60 | 60.00 | +1.87% | 17,134 |
| 2026-01-20 | 56.50 | 59.20 | 56.50 | 58.90 | +2.97% | 19,267 |
| 2026-01-19 | 57.60 | 58.40 | 56.50 | 57.20 | -2.39% | 21,846 |
| 2026-01-16 | 60.40 | 60.40 | 58.00 | 58.60 | -2.66% | 15,439 |
| 2026-01-15 | 59.90 | 61.30 | 59.50 | 60.20 | +1.52% | 26,943 |
| 2026-01-14 | 59.50 | 60.90 | 58.90 | 59.30 | -0.50% | 30,878 |
| 2026-01-13 | 62.50 | 63.00 | 58.80 | 59.60 | -5.70% | 35,589 |
| 2026-01-12 | 63.70 | 63.70 | 62.20 | 63.20 | -0.78% | 16,866 |
| 2026-01-09 | 62.00 | 63.70 | 61.70 | 63.70 | +1.76% | 22,072 |
| 2026-01-08 | 63.90 | 64.30 | 61.70 | 62.60 | -2.49% | 24,330 |
| 2026-01-07 | 63.30 | 64.80 | 62.60 | 64.20 | +1.42% | 24,093 |
| 2026-01-06 | 61.60 | 63.30 | 60.60 | 63.30 | +2.10% | 26,288 |
| 2026-01-05 | 62.00 | 63.10 | 59.50 | 62.00 | +0.65% | 28,221 |
| 2025-12-30 | 60.80 | 62.10 | 60.80 | 61.60 | +0.33% | 13,245 |
| 2025-12-29 | 60.00 | 61.70 | 59.90 | 61.40 | +2.50% | 20,299 |
| 2025-12-23 | 59.90 | 60.10 | 59.10 | 59.90 | -0.33% | 10,019 |
| 2025-12-22 | 59.80 | 60.30 | 58.80 | 60.10 | +1.35% | 15,320 |
| 2025-12-19 | 59.30 | 59.70 | 57.90 | 59.30 | +0.85% | 52,629 |
| 2025-12-18 | 57.70 | 58.80 | 56.70 | 58.80 | +2.80% | 16,130 |
| 2025-12-17 | 57.60 | 58.10 | 56.60 | 57.20 | -1.21% | 44,855 |
| 2025-12-16 | 58.50 | 58.50 | 57.70 | 57.90 | -1.36% | 9,521 |
| 2025-12-15 | 59.10 | 59.20 | 57.80 | 58.70 | -0.84% | 16,811 |
| 2025-12-12 | 60.00 | 61.00 | 59.00 | 59.20 | +0.00% | 20,800 |
| 2025-12-11 | 59.30 | 60.20 | 58.30 | 59.20 | +1.02% | 21,422 |
| 2025-12-10 | 60.10 | 60.20 | 58.10 | 58.60 | -1.35% | 16,868 |
| 2025-12-09 | 59.80 | 60.50 | 58.70 | 59.40 | -0.83% | 20,271 |
| 2025-12-08 | 61.10 | 61.10 | 59.40 | 59.90 | -1.16% | 13,502 |
| 2025-12-05 | 60.90 | 61.90 | 60.00 | 60.60 | +0.66% | 27,514 |
| 2025-12-04 | 58.30 | 60.40 | 57.80 | 60.20 | +3.61% | 33,010 |
| 2025-12-03 | 56.70 | 59.00 | 56.70 | 58.10 | +1.40% | 21,202 |
| 2025-12-02 | 57.10 | 57.80 | 56.90 | 57.30 | -1.38% | 16,074 |
| 2025-12-01 | 58.00 | 58.60 | 56.60 | 58.10 | -0.34% | 21,014 |
| 2025-11-28 | 58.30 | 58.30 | 57.40 | 58.30 | +2.10% | 29,843 |
| 2025-11-27 | 56.70 | 57.50 | 56.10 | 57.10 | +0.88% | 13,196 |
| 2025-11-26 | 55.00 | 56.80 | 53.90 | 56.60 | +5.40% | 39,192 |
| 2025-11-25 | 54.00 | 54.00 | 52.20 | 53.70 | +1.70% | 20,339 |
| 2025-11-24 | 52.90 | 53.30 | 52.20 | 52.80 | +0.57% | 28,469 |
| 2025-11-21 | 52.20 | 53.60 | 51.80 | 52.50 | -2.60% | 24,341 |
| 2025-11-20 | 54.00 | 56.20 | 53.90 | 53.90 | +1.13% | 21,226 |
| 2025-11-19 | 53.00 | 53.50 | 52.50 | 53.30 | +1.33% | 18,441 |
| 2025-11-18 | 53.20 | 53.90 | 52.20 | 52.60 | -2.05% | 25,745 |
| 2025-11-17 | 55.90 | 56.10 | 53.20 | 53.70 | -3.24% | 29,354 |
| 2025-11-14 | 55.50 | 55.90 | 54.50 | 55.50 | -0.72% | 21,136 |
| 2025-11-13 | 57.60 | 57.60 | 55.70 | 55.90 | -1.06% | 15,665 |
| 2025-11-12 | 58.90 | 58.90 | 56.10 | 56.50 | -3.25% | 23,299 |
| 2025-11-11 | 59.10 | 59.10 | 57.80 | 58.40 | +1.92% | 16,731 |
| 2025-11-10 | 59.20 | 59.80 | 57.30 | 57.30 | +0.00% | 35,835 |
| 2025-11-07 | 57.00 | 57.70 | 56.10 | 57.30 | +1.60% | 27,561 |
| 2025-11-06 | 56.70 | 57.40 | 56.30 | 56.40 | -0.70% | 26,811 |
| 2025-11-05 | 55.60 | 57.10 | 55.00 | 56.80 | +1.61% | 19,394 |
| 2025-11-04 | 56.60 | 57.10 | 55.50 | 55.90 | -2.78% | 15,198 |
| 2025-11-03 | 58.70 | 58.80 | 57.50 | 57.50 | -0.35% | 9,086 |
| 2025-10-31 | 57.50 | 58.20 | 57.00 | 57.70 | -0.52% | 18,352 |
| 2025-10-30 | 58.10 | 58.60 | 57.40 | 58.00 | -0.17% | 11,433 |
| 2025-10-29 | 58.00 | 58.70 | 57.60 | 58.10 | +0.17% | 12,541 |
| 2025-10-28 | 58.50 | 58.90 | 57.70 | 58.00 | -1.69% | 19,588 |
| 2025-10-27 | 59.60 | 60.10 | 58.90 | 59.00 | -1.01% | 9,300 |
| 2025-10-24 | 60.50 | 61.00 | 59.20 | 59.60 | -0.67% | 7,718 |
| 2025-10-23 | 60.40 | 60.90 | 59.40 | 60.00 | +0.50% | 9,318 |
| 2025-10-22 | 60.70 | 60.70 | 59.60 | 59.70 | -1.97% | 8,146 |
| 2025-10-21 | 59.90 | 61.10 | 59.70 | 60.90 | +1.67% | 11,602 |
| 2025-10-20 | 59.50 | 60.20 | 59.00 | 59.90 | +1.35% | 19,332 |
| 2025-10-17 | 58.80 | 59.90 | 58.00 | 59.10 | -1.34% | 18,346 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+14.64%). Schwächster Monat: Okt (-6.18%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Sensirion Holding AG (SENS.SW)?
85.20 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SENS.SW?
94.30 im Hoch und 49.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Sensirion Holding AG?
Historisch war der stärkste Kalendermonat von SENS.SW der Mai (Durchschnitt +14.64%), der schwächste der Okt (Durchschnitt -6.18%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.