65,590€
0,09%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 65,45 | 66,20 | 65,24 | 65,85 | 0,49% | - |
| 24.04.2025 | 64,80 | 65,71 | 63,95 | 65,53 | 0,99% | - |
| 23.04.2025 | 64,44 | 65,45 | 63,32 | 64,89 | 2,46% | - |
| 22.04.2025 | 62,54 | 63,41 | 60,94 | 63,33 | 1,21% | - |
| 17.04.2025 | 61,79 | 63,40 | 61,20 | 62,57 | 1,12% | - |
| 16.04.2025 | 62,23 | 62,69 | 61,15 | 61,88 | -0,56% | - |
| 15.04.2025 | 61,45 | 62,52 | 61,25 | 62,23 | 1,47% | - |
| 14.04.2025 | 60,13 | 61,81 | 60,09 | 61,33 | 1,76% | - |
| 11.04.2025 | 59,26 | 60,54 | 57,82 | 60,27 | 0,75% | - |
| 10.04.2025 | 61,80 | 62,10 | 58,15 | 59,82 | -3,92% | 10,00 |
| 09.04.2025 | 58,20 | 62,34 | 56,13 | 62,26 | 7,12% | 20,00 |
| 08.04.2025 | 58,58 | 60,67 | 57,22 | 58,12 | -0,73% | - |
| 07.04.2025 | 58,53 | 60,55 | 56,51 | 58,55 | -2,69% | 30,00 |
| 04.04.2025 | 64,02 | 65,43 | 59,64 | 60,17 | -6,31% | - |
| 03.04.2025 | 67,05 | 67,05 | 63,75 | 64,22 | -4,41% | - |
| 02.04.2025 | 66,22 | 67,37 | 65,71 | 67,18 | 1,25% | - |
| 01.04.2025 | 65,78 | 66,44 | 65,08 | 66,35 | 0,55% | - |
| 31.03.2025 | 64,35 | 66,22 | 64,09 | 65,99 | 2,52% | - |
| 28.03.2025 | 65,06 | 65,36 | 64,13 | 64,37 | -0,80% | - |
| 27.03.2025 | 65,74 | 65,83 | 64,74 | 64,89 | -1,29% | - |
| 26.03.2025 | 64,09 | 65,97 | 63,47 | 65,74 | 2,45% | - |
| 25.03.2025 | 65,01 | 65,10 | 63,53 | 64,17 | -1,29% | - |
| 24.03.2025 | 63,95 | 65,49 | 63,95 | 65,01 | 1,07% | - |
| 21.03.2025 | 64,53 | 64,72 | 63,91 | 64,32 | -0,29% | - |
| 20.03.2025 | 64,83 | 65,40 | 64,32 | 64,51 | -1,09% | - |
| 19.03.2025 | 64,71 | 65,36 | 64,65 | 65,22 | 0,94% | 3,00 |
| 18.03.2025 | 65,08 | 65,75 | 64,30 | 64,61 | -0,66% | 447,00 |
| 17.03.2025 | 64,29 | 65,77 | 64,08 | 65,04 | 2,02% | - |
| 14.03.2025 | 62,55 | 64,59 | 62,37 | 63,75 | 1,92% | - |
| 13.03.2025 | 64,03 | 64,03 | 62,27 | 62,55 | -1,22% | - |
| 12.03.2025 | 63,09 | 64,19 | 62,73 | 63,32 | 0,88% | - |
| 11.03.2025 | 64,17 | 64,65 | 62,70 | 62,77 | -2,42% | 49,00 |
| 10.03.2025 | 63,98 | 64,35 | 62,32 | 64,33 | 0,86% | - |
| 07.03.2025 | 64,56 | 64,60 | 62,51 | 63,78 | -1,05% | - |
| 06.03.2025 | 66,64 | 66,64 | 63,99 | 64,46 | -3,40% | - |
| 05.03.2025 | 66,47 | 66,83 | 64,40 | 66,73 | 0,26% | - |
| 04.03.2025 | 68,14 | 68,27 | 66,26 | 66,56 | -2,30% | - |
| 03.03.2025 | 68,72 | 69,14 | 67,51 | 68,13 | -1,16% | - |
| 28.02.2025 | 69,03 | 70,10 | 67,91 | 68,93 | -0,35% | 205,00 |
| 27.02.2025 | 69,96 | 70,09 | 68,75 | 69,17 | -0,14% | 82,00 |
| 26.02.2025 | 67,35 | 70,62 | 65,06 | 69,27 | 2,99% | 237,00 |
| 25.02.2025 | 83,20 | 83,31 | 61,81 | 67,26 | -19,29% | 357,00 |
| 24.02.2025 | 83,26 | 83,85 | 82,85 | 83,34 | 0,07% | 70,00 |
| 21.02.2025 | 81,91 | 83,65 | 81,66 | 83,28 | 1,71% | - |
| 20.02.2025 | 81,90 | 82,21 | 80,59 | 81,88 | -0,02% | - |
| 19.02.2025 | 80,95 | 82,13 | 80,65 | 81,90 | 1,15% | - |
| 18.02.2025 | 80,46 | 81,41 | 80,42 | 80,97 | 0,71% | 25,00 |
| 17.02.2025 | 80,72 | 80,72 | 80,17 | 80,40 | 0,20% | - |
| 14.02.2025 | 80,14 | 80,94 | 79,90 | 80,24 | 0,04% | - |
| 13.02.2025 | 79,47 | 80,46 | 79,43 | 80,21 | 0,49% | - |
| 12.02.2025 | 80,30 | 81,02 | 79,31 | 79,82 | -0,84% | - |
| 11.02.2025 | 79,77 | 80,86 | 79,13 | 80,50 | 1,11% | - |
| 10.02.2025 | 79,29 | 80,24 | 78,82 | 79,62 | 0,38% | - |
| 07.02.2025 | 79,06 | 79,71 | 78,50 | 79,32 | 0,33% | - |
| 06.02.2025 | 78,71 | 79,97 | 78,71 | 79,06 | -0,04% | 150,00 |
| 05.02.2025 | 78,46 | 79,32 | 77,86 | 79,09 | 0,79% | 13,00 |
| 04.02.2025 | 80,41 | 80,61 | 78,47 | 78,47 | -2,18% | - |
| 03.02.2025 | 79,33 | 80,37 | 79,09 | 80,22 | 0,40% | - |
| 31.01.2025 | 80,17 | 80,64 | 79,64 | 79,90 | -0,09% | - |
| 30.01.2025 | 78,54 | 80,05 | 78,24 | 79,97 | 1,43% | - |
| 29.01.2025 | 78,38 | 79,81 | 78,30 | 78,84 | 0,60% | - |
| 28.01.2025 | 78,31 | 79,30 | 77,65 | 78,37 | 0,05% | - |
| 27.01.2025 | 78,76 | 80,30 | 76,46 | 78,33 | -0,67% | - |
| 24.01.2025 | 79,52 | 79,53 | 78,56 | 78,86 | -0,88% | - |
| 23.01.2025 | 79,94 | 80,02 | 79,32 | 79,56 | -0,06% | - |
| 22.01.2025 | 82,52 | 83,42 | 79,43 | 79,61 | -4,08% | - |
| 21.01.2025 | 82,18 | 83,61 | 82,18 | 83,00 | 0,97% | 130,00 |
| 20.01.2025 | 82,69 | 82,73 | 82,12 | 82,20 | -0,84% | - |
| 17.01.2025 | 81,82 | 82,99 | 81,37 | 82,90 | 1,63% | - |
| 16.01.2025 | 80,10 | 81,67 | 79,82 | 81,57 | 1,68% | - |
| 15.01.2025 | 75,79 | 80,77 | 75,79 | 80,22 | 5,80% | 39,00 |
| 14.01.2025 | 75,39 | 77,10 | 75,18 | 75,82 | 0,72% | - |
| 13.01.2025 | 76,89 | 77,40 | 75,11 | 75,28 | -2,22% | - |
| 10.01.2025 | 80,24 | 80,96 | 76,77 | 76,99 | -4,05% | - |
| 09.01.2025 | 80,26 | 80,44 | 80,03 | 80,24 | 0,01% | - |
| 08.01.2025 | 81,44 | 82,04 | 78,83 | 80,23 | -1,34% | - |
| 07.01.2025 | 81,35 | 82,13 | 80,96 | 81,32 | 0,16% | - |
| 06.01.2025 | 85,50 | 85,50 | 81,07 | 81,19 | -4,63% | - |
| 03.01.2025 | 84,86 | 85,59 | 84,43 | 85,13 | 0,26% | 80,00 |
| 02.01.2025 | 83,95 | 85,94 | 83,95 | 84,91 | 1,07% | - |
| 30.12.2024 | 84,21 | 84,99 | 83,77 | 84,01 | -0,02% | 10,00 |
| 27.12.2024 | 83,65 | 85,37 | 83,28 | 84,03 | 0,51% | 6,00 |
| 23.12.2024 | 83,27 | 84,20 | 82,65 | 83,60 | 0,37% | - |
| 20.12.2024 | 82,89 | 83,53 | 82,02 | 83,29 | 0,51% | - |
| 19.12.2024 | 81,94 | 83,59 | 80,72 | 82,87 | 1,15% | - |
| 18.12.2024 | 82,87 | 83,97 | 81,79 | 81,93 | -1,12% | - |
| 17.12.2024 | 83,91 | 84,90 | 82,37 | 82,86 | -1,24% | 40,00 |
| 16.12.2024 | 84,90 | 85,41 | 83,86 | 83,90 | -1,58% | - |
| 13.12.2024 | 84,30 | 85,94 | 84,01 | 85,25 | 1,13% | 173,00 |
| 12.12.2024 | 83,33 | 84,45 | 83,09 | 84,30 | 1,19% | - |
| 11.12.2024 | 84,68 | 85,02 | 82,99 | 83,31 | -1,61% | - |
| 10.12.2024 | 84,14 | 84,85 | 83,41 | 84,67 | 0,58% | - |
| 09.12.2024 | 84,66 | 84,99 | 83,88 | 84,18 | -0,75% | - |
| 06.12.2024 | 85,94 | 86,26 | 84,57 | 84,82 | -1,60% | - |
| 05.12.2024 | 86,45 | 86,74 | 85,86 | 86,20 | -0,79% | - |
| 04.12.2024 | 87,35 | 88,36 | 86,60 | 86,89 | -0,53% | - |
| 03.12.2024 | 87,93 | 88,99 | 87,32 | 87,35 | -0,66% | - |
| 02.12.2024 | 88,54 | 89,85 | 87,45 | 87,93 | -0,80% | - |
| 29.11.2024 | 89,56 | 89,98 | 88,18 | 88,64 | -1,03% | - |
| 28.11.2024 | 89,21 | 89,67 | 89,21 | 89,56 | 0,39% | - |