Sensirion Holding AG

SENSI
🏛️ 英国 →
60.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 61.30 61.94 60.65 60.79 0.0M
2025-09-25 61.80 62.80 61.70 62.20 0.0M
2025-09-24 64.00 64.00 62.40 63.07 0.0M
2025-09-23 63.90 64.50 63.54 63.96 0.0M
2025-09-22 62.00 63.20 62.00 62.58 0.0M
2025-09-19 63.70 63.90 62.20 63.32 0.0M
2025-09-18 64.10 65.00 63.85 64.09 0.0M
2025-09-17 63.40 63.70 62.40 62.66 0.0M
2025-09-16 64.80 65.00 63.10 64.37 0.0M
2025-09-15 64.00 65.25 64.00 64.70 0.0M
2025-09-12 65.90 65.90 62.80 64.18 0.0M
2025-09-11 63.10 63.40 62.50 63.17 0.0M
2025-09-10 64.30 64.30 63.20 63.43 0.0M
2025-09-09 63.10 64.00 62.80 62.80 0.0M
2025-09-08 64.10 64.10 63.00 63.35 0.0M
2025-09-05 64.40 64.40 63.42 63.61 0.0M
2025-09-04 64.45 64.45 63.25 63.80 0.0M
2025-09-03 64.85 65.25 64.40 65.25 0.0M
2025-09-02 64.20 64.21 63.60 64.09 0.0M
2025-09-01 66.70 66.70 64.70 64.70 0.0M
2025-08-29 66.50 67.50 65.53 66.50 0.0M
2025-08-28 67.30 67.80 67.30 67.30 0.0M
2025-08-27 67.10 67.90 67.10 67.10 0.0M
2025-08-26 68.10 68.70 67.20 68.10 0.0M
2025-08-25 69.00 69.80 67.80 69.00 0.0M
2025-08-22 66.62 67.80 64.00 66.62 0.0M
2025-08-21 65.20 70.40 63.30 65.20 0.0M
2025-08-20 75.80 82.30 75.80 75.80 0.0M
2025-08-19 75.60 75.60 74.35 75.60 0.0M
2025-08-18 74.30 76.40 74.30 74.30 0.0M
2025-08-15 75.70 76.00 75.70 75.70 0.0M
2025-08-14 76.50 77.60 76.30 76.50 0.0M
2025-08-13 77.20 79.80 77.20 77.20 0.0M
2025-08-12 79.40 79.40 77.00 79.40 0.0M
2025-08-11 77.75 78.30 77.75 77.75 0.0M
2025-08-08 78.40 78.85 78.00 78.40 0.0M
2025-08-07 78.00 78.70 77.50 78.00 0.0M
2025-08-06 78.00 79.60 77.60 78.00 0.0M
2025-08-05 81.00 82.55 80.74 81.00 0.0M
2025-08-04 80.05 81.00 77.80 80.05 0.0M
2025-07-31 82.80 83.90 80.00 82.80 0.0M
2025-07-30 82.50 83.40 81.55 82.50 0.0M
2025-07-29 83.35 85.40 83.00 83.35 0.0M
2025-07-28 83.48 85.30 83.25 83.48 0.0M
2025-07-25 82.80 83.20 80.80 82.80 0.0M
2025-07-24 81.10 82.40 80.50 81.10 0.0M
2025-07-23 81.50 83.00 80.65 81.50 0.0M
2025-07-22 83.30 83.30 82.80 83.30 0.0M
2025-07-21 84.00 84.60 83.95 84.00 0.0M
2025-07-18 83.90 85.90 83.60 83.90 0.0M
2025-07-17 84.80 84.80 81.35 84.80 0.0M
2025-07-16 80.80 82.00 80.35 80.80 0.0M
2025-07-15 80.60 82.80 80.50 80.60 0.0M
2025-07-14 81.00 82.00 80.10 81.00 0.0M
2025-07-11 82.90 83.50 82.45 82.90 0.0M
2025-07-10 81.50 83.90 80.10 81.50 0.0M
2025-07-09 80.18 80.55 78.50 80.18 0.0M
2025-07-08 78.70 78.70 78.25 78.70 0.0M
2025-07-07 78.50 78.80 77.55 78.50 0.0M
2025-07-04 77.20 78.80 76.80 77.20 0.0M
2025-07-03 78.50 78.60 78.30 78.50 0.0M
2025-07-02 78.75 80.90 78.75 78.75 0.0M
2025-07-01 80.40 82.40 80.40 80.40 0.0M
2025-06-30 83.09 85.30 80.70 83.09 0.0M
2025-06-27 78.55 79.00 77.85 78.55 0.0M
2025-06-26 78.00 78.60 77.65 78.00 0.0M
2025-06-25 77.40 78.70 77.20 77.40 0.0M
2025-06-24 78.00 78.70 77.70 78.00 0.0M
2025-06-23 76.30 77.10 75.80 76.30 0.0M
2025-06-20 76.50 77.60 76.30 76.50 0.0M
2025-06-19 75.71 76.50 74.20 75.71 0.0M
2025-06-18 75.90 75.90 75.05 75.90 0.0M
2025-06-17 75.72 76.80 75.50 75.72 0.0M
2025-06-16 75.90 77.45 75.00 75.90 0.0M
2025-06-13 76.65 77.10 76.40 76.65 0.0M
2025-06-12 78.90 79.70 76.60 78.90 0.0M
2025-06-11 78.60 79.30 76.90 78.60 0.0M
2025-06-10 76.20 76.70 73.50 76.20 0.0M
2025-06-06 72.60 73.70 72.30 72.60 0.0M
2025-06-05 73.40 73.45 71.55 73.40 0.0M
2025-06-04 71.30 72.30 71.10 71.30 0.0M
2025-06-03 69.90 71.50 68.70 69.90 0.0M
2025-06-02 70.83 71.40 70.30 70.83 0.0M
2025-05-30 72.21 72.60 71.05 72.21 0.0M
2025-05-28 71.90 71.90 71.90 71.90 0.0M
2025-05-27 72.60 72.80 72.30 72.60 0.0M
2025-05-26 71.00 71.70 70.40 71.00 0.0M
2025-05-23 69.47 71.00 67.10 69.47 0.0M
2025-05-22 69.30 69.40 68.30 69.30 0.0M
2025-05-21 70.10 70.30 69.80 70.10 0.0M
2025-05-20 70.60 71.00 70.30 70.60 0.0M
2025-05-19 70.70 70.90 69.10 70.70 0.0M
2025-05-16 71.20 72.80 71.20 71.20 0.0M
2025-05-15 73.15 73.40 72.75 73.00 0.0M
2025-05-14 73.60 74.00 72.70 73.60 0.0M
2025-05-13 73.30 73.50 71.80 73.30 0.0M
2025-05-12 71.60 72.80 69.40 71.60 0.0M
2025-05-09 67.70 68.85 67.60 67.70 0.0M
2025-05-08 66.20 66.20 65.75 66.20 0.0M
2025-05-07 63.20 64.30 63.20 63.20 0.0M
2025-05-06 63.70 63.90 63.60 63.70 0.0M
2025-05-05 65.40 65.70 65.10 65.40 0.0M
2025-05-02 65.20 65.50 63.70 65.20 0.0M
2025-04-30 63.70 64.40 63.10 63.70 0.0M
2025-04-29 63.60 65.00 63.60 63.60 0.0M
2025-04-28 64.40 66.40 64.40 64.40 0.0M
2025-04-25 65.30 65.30 64.40 65.30 0.0M
2025-04-24 63.80 63.90 60.20 63.80 0.0M
2025-04-23 62.10 62.90 61.90 62.10 0.0M
2025-04-22 60.39 60.80 59.70 60.39 0.0M
2025-04-17 59.45 59.45 59.20 59.45 0.0M
2025-04-16 59.10 59.40 59.10 59.10 0.0M
2025-04-15 61.40 61.40 58.10 61.40 0.0M
2025-04-14 57.79 57.79 56.60 57.79 0.0M
2025-04-11 54.40 55.40 53.40 54.40 0.0M
2025-04-10 53.70 59.20 53.50 53.70 0.0M
2025-04-09 49.71 50.90 48.75 49.71 0.0M
2025-04-08 54.80 54.90 54.80 54.80 0.0M
2025-04-07 55.50 57.10 51.70 55.50 0.0M
2025-04-04 57.20 59.70 56.10 57.20 0.0M
2025-04-03 62.60 65.90 62.30 62.60 0.0M
2025-04-02 68.30 69.30 67.30 68.30 0.0M
2025-04-01 70.10 70.20 69.70 70.10 0.0M
2025-03-31 68.78 69.90 68.50 68.78 0.0M
2025-03-28 71.20 71.70 70.80 71.20 0.0M
2025-03-27 71.40 72.60 71.10 71.40 0.0M
2025-03-26 74.75 75.90 74.50 74.75 0.0M
2025-03-25 75.60 76.00 75.60 75.60 0.0M
2025-03-24 75.10 76.50 74.40 75.10 0.0M
2025-03-21 75.20 75.90 75.10 75.20 0.0M
2025-03-20 77.50 79.80 76.60 77.50 0.0M
2025-03-19 78.20 78.50 77.00 78.20 0.0M
2025-03-18 79.45 79.70 78.40 79.45 0.0M
2025-03-17 79.22 81.00 78.70 79.22 0.0M
2025-03-14 76.07 78.00 72.70 76.07 0.0M
2025-03-13 75.88 76.60 74.00 75.88 0.0M
2025-03-12 71.84 75.80 68.50 71.84 0.0M
2025-03-11 68.93 69.93 65.90 68.93 0.0M
2025-03-10 56.30 56.70 55.80 56.30 0.0M
2025-03-07 56.80 57.10 56.80 56.80 0.0M
2025-03-06 57.70 59.40 57.50 57.70 0.0M
2025-03-05 57.80 58.20 57.40 57.80 0.0M
2025-03-04 57.30 59.50 57.30 57.30 0.0M
2025-03-03 60.90 63.20 60.70 60.90 0.0M
2025-02-28 60.90 61.20 60.50 60.90 0.0M
2025-02-27 63.20 63.50 63.15 63.20 0.0M
2025-02-26 64.90 65.00 64.70 64.90 0.0M
2025-02-25 65.00 65.40 64.80 65.00 0.0M
2025-02-24 67.20 67.40 66.90 67.20 0.0M
2025-02-21 68.00 68.40 68.00 68.00 0.0M
2025-02-20 67.80 67.80 67.30 67.80 0.0M
2025-02-19 66.93 68.10 66.30 66.93 0.0M
2025-02-18 66.90 66.90 66.90 66.90 0.0M
2025-02-17 66.60 66.90 66.20 66.60 0.0M
2025-02-14 66.70 68.40 66.30 66.70 0.0M
2025-02-13 67.80 68.00 66.80 67.80 0.0M
2025-02-12 66.30 66.80 65.65 66.30 0.0M
2025-02-11 63.50 64.80 63.50 63.50 0.0M
2025-02-10 61.82 62.30 61.50 61.82 0.0M
2025-02-07 64.14 65.00 61.70 64.14 0.0M
2025-02-06 64.11 64.11 64.00 64.11 0.0M
2025-02-05 64.49 65.20 63.90 64.49 0.0M
2025-02-04 65.20 65.20 65.10 65.20 0.0M
2025-02-03 64.90 64.90 63.70 64.90 0.0M
2025-01-31 66.60 66.80 66.50 66.60 0.0M
2025-01-30 65.30 65.30 65.30 65.30 0.0M
2025-01-29 63.70 64.00 63.10 63.70 0.0M
2025-01-28 63.20 63.20 63.20 63.20 0.0M
2025-01-27 61.80 61.80 60.30 61.80 0.0M
2025-01-24 65.10 65.10 64.40 65.10 0.0M
2025-01-23 62.00 62.10 61.00 62.00 0.0M
2025-01-22 62.05 63.20 60.10 62.05 0.0M
2025-01-21 59.20 59.30 58.30 59.20 0.0M
2025-01-20 55.68 56.20 53.96 55.68 0.0M
2025-01-17 54.00 54.00 52.90 54.00 0.0M
2025-01-16 53.10 54.00 52.30 53.10 0.0M
2025-01-15 54.12 54.35 54.00 54.12 0.0M
2025-01-14 54.80 56.10 54.80 54.80 0.0M
2025-01-13 55.30 57.00 55.30 55.30 0.0M
2025-01-10 58.00 61.60 58.00 58.00 0.0M
2025-01-08 61.00 61.90 61.00 61.00 0.0M
2025-01-07 62.20 62.20 59.50 62.20 0.0M
2025-01-06 59.70 59.70 56.90 59.70 0.0M
2025-01-03 55.60 55.80 55.60 55.60 0.0M