65,510€
1,36%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 64,40 | 65,89 | 64,00 | 65,85 | 1,89% | - |
| 16.07.2025 | 63,90 | 64,86 | 63,51 | 64,63 | 1,27% | 20,00 |
| 15.07.2025 | 64,22 | 64,39 | 63,55 | 63,82 | -0,13% | - |
| 14.07.2025 | 63,76 | 64,26 | 63,44 | 63,90 | 0,14% | - |
| 11.07.2025 | 64,02 | 64,19 | 63,16 | 63,81 | 0,49% | - |
| 10.07.2025 | 63,56 | 63,67 | 63,07 | 63,50 | -0,17% | 80,00 |
| 09.07.2025 | 63,40 | 63,81 | 62,51 | 63,61 | 0,41% | 10,00 |
| 08.07.2025 | 63,55 | 63,78 | 62,70 | 63,35 | -0,16% | - |
| 07.07.2025 | 63,80 | 64,09 | 63,28 | 63,45 | -0,05% | - |
| 04.07.2025 | 63,90 | 63,90 | 63,43 | 63,48 | -0,87% | - |
| 03.07.2025 | 63,42 | 64,74 | 62,82 | 64,04 | 1,09% | - |
| 02.07.2025 | 64,54 | 65,06 | 63,25 | 63,35 | -1,97% | - |
| 01.07.2025 | 64,02 | 65,35 | 63,76 | 64,62 | 0,50% | - |
| 30.06.2025 | 64,24 | 65,11 | 63,97 | 64,30 | -0,08% | - |
| 27.06.2025 | 64,06 | 64,73 | 63,71 | 64,35 | 0,59% | - |
| 26.06.2025 | 63,73 | 64,11 | 62,87 | 63,97 | -0,61% | - |
| 25.06.2025 | 65,15 | 66,02 | 64,27 | 64,36 | -1,73% | - |
| 24.06.2025 | 65,69 | 66,06 | 65,31 | 65,49 | -0,06% | - |
| 23.06.2025 | 64,30 | 65,63 | 64,16 | 65,53 | 1,80% | 15,00 |
| 20.06.2025 | 64,73 | 64,84 | 64,21 | 64,37 | 0,30% | - |
| 19.06.2025 | 64,82 | 64,88 | 64,18 | 64,18 | -0,82% | - |
| 18.06.2025 | 64,54 | 65,28 | 64,13 | 64,71 | 0,29% | - |
| 17.06.2025 | 63,84 | 64,69 | 63,21 | 64,52 | 1,11% | - |
| 16.06.2025 | 64,20 | 64,71 | 63,40 | 63,81 | -0,25% | - |
| 13.06.2025 | 65,81 | 66,14 | 63,75 | 63,97 | -2,62% | - |
| 12.06.2025 | 65,82 | 66,15 | 65,06 | 65,69 | -0,61% | - |
| 11.06.2025 | 66,55 | 66,66 | 65,80 | 66,09 | -0,54% | - |
| 10.06.2025 | 65,41 | 66,64 | 65,00 | 66,45 | 1,78% | - |
| 09.06.2025 | 67,23 | 67,60 | 65,15 | 65,29 | -3,14% | - |
| 06.06.2025 | 66,37 | 67,45 | 66,25 | 67,41 | 1,75% | - |
| 05.06.2025 | 66,91 | 68,14 | 66,08 | 66,25 | -1,09% | - |
| 04.06.2025 | 68,42 | 68,51 | 66,95 | 66,98 | -2,20% | - |
| 03.06.2025 | 68,07 | 68,52 | 67,42 | 68,49 | 0,48% | - |
| 02.06.2025 | 69,28 | 69,28 | 67,78 | 68,16 | -1,39% | - |
| 30.05.2025 | 68,58 | 69,40 | 68,25 | 69,12 | 0,89% | - |
| 29.05.2025 | 68,66 | 70,16 | 67,95 | 68,51 | -0,19% | - |
| 28.05.2025 | 69,70 | 70,61 | 68,21 | 68,64 | -1,42% | - |
| 27.05.2025 | 68,96 | 69,93 | 68,59 | 69,63 | 0,84% | - |
| 26.05.2025 | 68,34 | 69,26 | 68,10 | 69,05 | 0,99% | - |
| 23.05.2025 | 67,98 | 68,46 | 66,67 | 68,37 | 0,56% | - |
| 22.05.2025 | 67,82 | 68,40 | 67,07 | 67,99 | 0,09% | - |
| 21.05.2025 | 69,02 | 69,32 | 67,79 | 67,93 | -1,95% | - |
| 20.05.2025 | 69,76 | 70,24 | 69,24 | 69,28 | -0,65% | - |
| 19.05.2025 | 68,66 | 69,76 | 67,92 | 69,73 | 0,13% | - |
| 16.05.2025 | 68,38 | 69,65 | 67,91 | 69,64 | 1,93% | - |
| 15.05.2025 | 67,03 | 68,58 | 66,30 | 68,32 | 2,12% | - |
| 14.05.2025 | 67,51 | 67,51 | 65,48 | 66,90 | -0,34% | - |
| 13.05.2025 | 68,26 | 68,51 | 67,07 | 67,13 | -1,57% | - |
| 12.05.2025 | 68,14 | 69,75 | 67,33 | 68,20 | 1,78% | - |
| 09.05.2025 | 67,48 | 67,77 | 66,46 | 67,01 | -0,95% | - |
| 08.05.2025 | 67,15 | 68,65 | 65,76 | 67,65 | 0,73% | - |
| 07.05.2025 | 66,52 | 67,28 | 65,76 | 67,16 | 1,65% | - |
| 06.05.2025 | 66,61 | 67,03 | 65,10 | 66,07 | -0,83% | - |
| 05.05.2025 | 66,77 | 67,00 | 65,65 | 66,62 | -0,28% | - |
| 02.05.2025 | 66,08 | 67,04 | 65,76 | 66,81 | 2,00% | 32,00 |
| 30.04.2025 | 66,13 | 66,32 | 64,26 | 65,50 | -1,10% | - |
| 29.04.2025 | 66,49 | 66,78 | 65,98 | 66,23 | -0,12% | - |
| 28.04.2025 | 65,29 | 66,45 | 64,72 | 66,31 | 0,70% | - |
| 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 |