81,050€
0,56%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 80,37 | 81,10 | 79,33 | 80,69 | 0,11% | - |
| 06.11.2025 | 80,18 | 81,28 | 79,96 | 80,60 | -0,26% | - |
| 05.11.2025 | 80,55 | 82,71 | 79,13 | 80,81 | 0,39% | - |
| 04.11.2025 | 80,23 | 80,92 | 79,33 | 80,50 | 0,05% | - |
| 03.11.2025 | 79,90 | 80,47 | 78,47 | 80,46 | 0,98% | - |
| 31.10.2025 | 79,99 | 80,51 | 78,81 | 79,68 | -0,75% | - |
| 30.10.2025 | 79,43 | 80,55 | 79,30 | 80,28 | 0,98% | - |
| 29.10.2025 | 79,48 | 80,11 | 79,03 | 79,50 | -0,03% | - |
| 28.10.2025 | 80,71 | 81,35 | 79,22 | 79,52 | -0,16% | - |
| 27.10.2025 | 79,82 | 80,53 | 79,12 | 79,65 | 0,18% | 100,00 |
| 24.10.2025 | 79,23 | 79,72 | 78,74 | 79,51 | 0,59% | - |
| 23.10.2025 | 79,43 | 80,14 | 78,72 | 79,04 | -0,59% | 50,00 |
| 22.10.2025 | 80,25 | 80,31 | 78,66 | 79,51 | 0,04% | - |
| 21.10.2025 | 79,66 | 80,27 | 78,96 | 79,48 | -0,20% | 20,00 |
| 20.10.2025 | 78,40 | 80,44 | 78,36 | 79,64 | 1,98% | - |
| 17.10.2025 | 77,84 | 78,48 | 76,64 | 78,09 | 0,09% | - |
| 16.10.2025 | 79,24 | 80,54 | 77,85 | 78,02 | -1,61% | - |
| 15.10.2025 | 78,81 | 79,67 | 78,67 | 79,30 | 0,62% | - |
| 14.10.2025 | 78,80 | 79,66 | 77,87 | 78,81 | -0,03% | - |
| 13.10.2025 | 77,62 | 79,24 | 77,62 | 78,83 | 0,96% | 6,00 |
| 10.10.2025 | 79,26 | 79,93 | 77,86 | 78,08 | -1,79% | - |
| 09.10.2025 | 80,17 | 80,72 | 78,81 | 79,50 | -1,30% | - |
| 08.10.2025 | 81,00 | 82,46 | 80,48 | 80,55 | 0,49% | 17,00 |
| 07.10.2025 | 79,26 | 80,47 | 78,98 | 80,16 | 1,76% | 1,00 |
| 06.10.2025 | 77,88 | 79,01 | 77,88 | 78,77 | 1,08% | 1,00 |
| 03.10.2025 | 76,21 | 78,35 | 75,97 | 77,93 | 2,50% | 71,00 |
| 02.10.2025 | 76,15 | 76,59 | 75,47 | 76,03 | -0,11% | - |
| 01.10.2025 | 75,65 | 76,20 | 75,28 | 76,11 | -0,89% | 1,00 |
| 30.09.2025 | 76,49 | 77,20 | 75,91 | 76,79 | 0,60% | 158,00 |
| 29.09.2025 | 75,75 | 76,33 | 74,60 | 76,33 | 0,85% | 1,00 |
| 26.09.2025 | 74,15 | 75,69 | 73,74 | 75,69 | 2,17% | - |
| 25.09.2025 | 73,83 | 74,91 | 73,80 | 74,08 | -0,38% | - |
| 24.09.2025 | 72,84 | 74,84 | 72,84 | 74,36 | 2,27% | 1,00 |
| 23.09.2025 | 70,51 | 73,57 | 69,58 | 72,71 | 3,50% | 70,00 |
| 22.09.2025 | 70,86 | 70,90 | 69,60 | 70,25 | -1,17% | - |
| 19.09.2025 | 70,12 | 71,11 | 69,96 | 71,08 | 1,56% | - |
| 18.09.2025 | 70,38 | 70,58 | 69,40 | 69,99 | -0,40% | - |
| 17.09.2025 | 69,72 | 70,90 | 69,72 | 70,27 | 0,86% | - |
| 16.09.2025 | 71,13 | 71,13 | 69,62 | 69,67 | -1,83% | - |
| 15.09.2025 | 71,59 | 72,50 | 70,86 | 70,97 | -0,25% | - |
| 12.09.2025 | 71,17 | 71,21 | 70,99 | 71,15 | 0,62% | - |
| 11.09.2025 | 70,13 | 71,22 | 69,77 | 70,71 | 1,16% | - |
| 10.09.2025 | 68,75 | 70,16 | 68,39 | 69,90 | 3,56% | - |
| 09.09.2025 | 67,57 | 67,57 | 67,46 | 67,50 | -0,68% | - |
| 08.09.2025 | 69,22 | 69,88 | 67,39 | 67,96 | -1,78% | - |
| 05.09.2025 | 70,49 | 70,73 | 68,58 | 69,19 | -1,83% | - |
| 04.09.2025 | 70,51 | 71,09 | 69,82 | 70,48 | -0,09% | - |
| 03.09.2025 | 71,27 | 71,77 | 69,69 | 70,54 | -0,90% | - |
| 02.09.2025 | 70,59 | 71,63 | 70,09 | 71,18 | 0,86% | - |
| 01.09.2025 | 70,45 | 70,65 | 70,30 | 70,57 | 0,07% | - |
| 29.08.2025 | 69,80 | 71,24 | 69,45 | 70,52 | 1,05% | - |
| 28.08.2025 | 70,57 | 71,14 | 69,60 | 69,79 | -1,34% | - |
| 27.08.2025 | 70,17 | 71,09 | 70,17 | 70,74 | 0,67% | - |
| 26.08.2025 | 70,37 | 70,82 | 69,88 | 70,27 | -0,26% | 7,00 |
| 25.08.2025 | 70,73 | 70,82 | 69,63 | 70,45 | -0,33% | - |
| 22.08.2025 | 69,92 | 71,06 | 69,74 | 70,68 | 1,01% | - |
| 21.08.2025 | 70,73 | 71,22 | 69,95 | 69,97 | -1,09% | - |
| 20.08.2025 | 70,97 | 71,53 | 70,49 | 70,74 | -0,28% | - |
| 19.08.2025 | 69,32 | 70,99 | 69,21 | 70,94 | 2,16% | - |
| 18.08.2025 | 69,42 | 69,75 | 69,05 | 69,44 | 0,03% | - |
| 15.08.2025 | 70,31 | 70,37 | 69,16 | 69,42 | -1,36% | - |
| 14.08.2025 | 70,25 | 70,93 | 69,72 | 70,38 | 0,14% | - |
| 13.08.2025 | 70,27 | 70,55 | 69,70 | 70,28 | -0,03% | - |
| 12.08.2025 | 69,66 | 70,34 | 69,12 | 70,30 | 0,79% | - |
| 11.08.2025 | 70,08 | 70,56 | 69,14 | 69,75 | -0,57% | - |
| 08.08.2025 | 70,81 | 71,61 | 69,53 | 70,15 | -1,17% | 1,00 |
| 07.08.2025 | 69,40 | 71,51 | 69,31 | 70,98 | 1,95% | - |
| 06.08.2025 | 71,17 | 71,52 | 69,38 | 69,62 | -2,29% | 60,00 |
| 05.08.2025 | 71,71 | 72,18 | 69,68 | 71,25 | -0,82% | 1,00 |
| 04.08.2025 | 69,88 | 72,16 | 69,88 | 71,84 | 2,61% | 1,00 |
| 01.08.2025 | 71,55 | 71,55 | 69,57 | 70,01 | -2,08% | 1,00 |
| 31.07.2025 | 70,99 | 71,90 | 70,35 | 71,50 | 0,49% | - |
| 30.07.2025 | 70,29 | 71,49 | 70,18 | 71,15 | 1,21% | - |
| 29.07.2025 | 69,32 | 70,64 | 69,32 | 70,30 | 1,43% | - |
| 28.07.2025 | 69,09 | 70,35 | 68,62 | 69,31 | 0,64% | 36,00 |
| 25.07.2025 | 68,48 | 69,20 | 68,10 | 68,87 | 0,48% | - |
| 24.07.2025 | 67,43 | 68,69 | 67,28 | 68,54 | 1,68% | - |
| 23.07.2025 | 67,70 | 68,63 | 66,86 | 67,41 | -0,68% | - |
| 22.07.2025 | 67,13 | 67,91 | 67,03 | 67,87 | 0,94% | 2,00 |
| 21.07.2025 | 67,39 | 67,72 | 66,77 | 67,24 | -0,12% | - |
| 18.07.2025 | 65,51 | 67,49 | 65,48 | 67,32 | 2,23% | - |
| 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 |