87,440€
1,64%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 85,89 | 87,66 | 85,02 | 87,54 | 1,76% | 100,00 |
| 14.11.2024 | 87,26 | 87,92 | 85,96 | 86,03 | -1,52% | - |
| 13.11.2024 | 86,41 | 88,00 | 86,28 | 87,36 | 1,09% | - |
| 12.11.2024 | 86,46 | 87,20 | 86,29 | 86,42 | -0,12% | 42,00 |
| 11.11.2024 | 85,42 | 86,95 | 85,00 | 86,52 | 1,30% | 50,00 |
| 08.11.2024 | 83,11 | 85,77 | 83,11 | 85,41 | 2,77% | - |
| 07.11.2024 | 82,28 | 83,47 | 81,56 | 83,11 | 1,25% | - |
| 06.11.2024 | 76,46 | 82,52 | 75,25 | 82,08 | 9,13% | - |
| 05.11.2024 | 74,31 | 75,88 | 73,60 | 75,21 | 1,29% | - |
| 04.11.2024 | 75,12 | 75,17 | 73,61 | 74,25 | -1,17% | - |
| 01.11.2024 | 76,11 | 77,26 | 74,73 | 75,13 | -1,29% | - |
| 31.10.2024 | 76,99 | 77,68 | 76,08 | 76,11 | -1,14% | - |
| 30.10.2024 | 77,26 | 77,59 | 76,42 | 76,99 | -0,32% | - |
| 29.10.2024 | 78,77 | 78,81 | 76,63 | 77,24 | -1,95% | - |
| 28.10.2024 | 78,23 | 79,13 | 78,23 | 78,78 | 0,78% | - |
| 25.10.2024 | 79,22 | 79,54 | 78,13 | 78,17 | -1,33% | - |
| 24.10.2024 | 79,72 | 80,14 | 78,92 | 79,22 | -0,45% | - |
| 23.10.2024 | 78,59 | 79,71 | 78,42 | 79,58 | 1,27% | - |
| 22.10.2024 | 78,47 | 78,95 | 77,97 | 78,58 | 0,14% | - |
| 21.10.2024 | 79,12 | 79,32 | 77,69 | 78,47 | -0,82% | - |
| 18.10.2024 | 78,93 | 79,26 | 77,95 | 79,12 | 0,13% | 100,00 |
| 17.10.2024 | 78,87 | 79,40 | 78,14 | 79,02 | 0,20% | - |
| 16.10.2024 | 77,02 | 79,05 | 77,01 | 78,86 | 2,38% | - |
| 15.10.2024 | 76,23 | 77,61 | 76,17 | 77,03 | 1,05% | 50,00 |
| 14.10.2024 | 75,06 | 76,43 | 75,06 | 76,23 | 1,41% | - |
| 11.10.2024 | 74,37 | 75,43 | 74,22 | 75,17 | 0,72% | - |
| 10.10.2024 | 74,53 | 75,40 | 74,29 | 74,63 | 0,00% | - |
| 09.10.2024 | 74,33 | 74,91 | 74,10 | 74,63 | 0,24% | - |
| 08.10.2024 | 73,96 | 75,04 | 73,57 | 74,45 | 0,66% | - |
| 07.10.2024 | 75,25 | 75,30 | 73,95 | 73,96 | -1,35% | - |
| 04.10.2024 | 74,83 | 75,56 | 74,41 | 74,97 | 0,16% | - |
| 03.10.2024 | 75,50 | 75,79 | 74,54 | 74,85 | -0,89% | - |
| 02.10.2024 | 75,84 | 75,94 | 74,91 | 75,52 | -0,40% | - |
| 01.10.2024 | 75,12 | 76,34 | 75,01 | 75,82 | 0,99% | - |
| 30.09.2024 | 74,53 | 75,14 | 73,79 | 75,08 | 0,59% | - |
| 27.09.2024 | 73,32 | 74,91 | 73,24 | 74,64 | 1,74% | - |
| 26.09.2024 | 74,75 | 74,75 | 73,13 | 73,36 | -1,83% | - |
| 25.09.2024 | 74,25 | 74,79 | 73,73 | 74,73 | 0,47% | - |
| 24.09.2024 | 75,64 | 75,69 | 74,18 | 74,38 | -1,61% | - |
| 23.09.2024 | 74,59 | 75,68 | 74,44 | 75,60 | 1,54% | 5,00 |
| 20.09.2024 | 73,82 | 74,75 | 73,40 | 74,45 | 0,77% | - |
| 19.09.2024 | 74,51 | 75,34 | 73,56 | 73,88 | -0,79% | - |
| 18.09.2024 | 75,56 | 75,69 | 73,63 | 74,47 | -1,42% | - |
| 17.09.2024 | 75,10 | 75,73 | 75,05 | 75,54 | 0,51% | - |
| 16.09.2024 | 74,93 | 75,79 | 74,60 | 75,16 | 0,36% | - |
| 13.09.2024 | 73,72 | 74,99 | 73,39 | 74,89 | 1,45% | - |
| 12.09.2024 | 73,90 | 75,01 | 73,39 | 73,82 | 0,00% | - |
| 11.09.2024 | 74,49 | 74,49 | 73,12 | 73,82 | -0,90% | - |
| 10.09.2024 | 75,18 | 76,04 | 73,87 | 74,49 | -0,92% | - |
| 09.09.2024 | 74,01 | 75,18 | 74,01 | 75,18 | 1,42% | - |
| 06.09.2024 | 74,79 | 75,21 | 74,03 | 74,13 | -0,80% | - |
| 05.09.2024 | 75,26 | 75,79 | 74,59 | 74,73 | -0,65% | - |
| 04.09.2024 | 74,83 | 76,06 | 74,45 | 75,22 | 0,55% | - |
| 03.09.2024 | 74,29 | 75,35 | 74,15 | 74,81 | 0,70% | - |
| 02.09.2024 | 74,31 | 74,38 | 74,22 | 74,29 | -0,16% | - |
| 30.08.2024 | 73,68 | 74,60 | 73,51 | 74,41 | 1,02% | - |
| 29.08.2024 | 73,43 | 74,05 | 72,40 | 73,66 | 0,67% | - |
| 28.08.2024 | 73,02 | 73,77 | 73,02 | 73,17 | 0,21% | - |
| 27.08.2024 | 73,56 | 73,82 | 72,73 | 73,02 | -0,68% | - |
| 26.08.2024 | 72,75 | 73,90 | 72,60 | 73,52 | 1,09% | - |
| 23.08.2024 | 73,18 | 73,43 | 72,56 | 72,73 | -0,59% | - |
| 22.08.2024 | 72,63 | 73,25 | 72,56 | 73,16 | 0,73% | - |
| 21.08.2024 | 72,57 | 73,15 | 72,40 | 72,63 | 0,00% | - |
| 20.08.2024 | 72,79 | 73,08 | 72,36 | 72,63 | -0,21% | - |
| 19.08.2024 | 72,53 | 73,11 | 72,26 | 72,78 | 0,29% | - |
| 16.08.2024 | 72,63 | 72,91 | 72,30 | 72,57 | 0,08% | - |
| 15.08.2024 | 71,48 | 72,74 | 71,32 | 72,51 | 1,33% | - |
| 14.08.2024 | 71,42 | 72,04 | 70,74 | 71,56 | 0,14% | - |
| 13.08.2024 | 72,21 | 72,45 | 71,13 | 71,46 | -1,04% | - |
| 12.08.2024 | 71,84 | 72,32 | 71,44 | 72,21 | 0,52% | - |
| 09.08.2024 | 71,06 | 71,92 | 70,57 | 71,84 | 1,17% | - |
| 08.08.2024 | 70,75 | 71,76 | 70,20 | 71,01 | 0,37% | - |
| 07.08.2024 | 70,61 | 71,55 | 70,50 | 70,75 | 0,17% | - |
| 06.08.2024 | 71,88 | 72,70 | 70,18 | 70,63 | -1,63% | - |
| 05.08.2024 | 74,93 | 75,90 | 71,68 | 71,80 | -4,13% | - |
| 02.08.2024 | 75,52 | 76,84 | 73,95 | 74,89 | -0,76% | - |
| 01.08.2024 | 74,14 | 75,55 | 73,94 | 75,46 | 2,11% | - |
| 31.07.2024 | 74,19 | 74,56 | 73,30 | 73,90 | -0,47% | - |
| 30.07.2024 | 73,06 | 74,38 | 72,97 | 74,25 | 1,55% | - |
| 29.07.2024 | 72,37 | 73,49 | 72,37 | 73,12 | 1,23% | - |
| 26.07.2024 | 71,90 | 72,87 | 71,84 | 72,23 | 0,17% | - |
| 25.07.2024 | 72,99 | 74,29 | 71,96 | 72,11 | -1,21% | - |
| 24.07.2024 | 71,62 | 73,27 | 71,33 | 72,99 | 1,91% | - |
| 23.07.2024 | 71,62 | 72,10 | 71,50 | 71,62 | -0,03% | - |
| 22.07.2024 | 71,04 | 71,82 | 71,04 | 71,64 | 0,83% | - |
| 19.07.2024 | 71,38 | 71,76 | 70,92 | 71,05 | -0,46% | - |
| 18.07.2024 | 71,18 | 72,84 | 70,72 | 71,38 | 0,51% | - |
| 17.07.2024 | 70,09 | 71,74 | 69,47 | 71,02 | 1,49% | - |
| 16.07.2024 | 69,78 | 70,39 | 69,64 | 69,98 | 0,40% | - |
| 15.07.2024 | 70,57 | 71,06 | 69,60 | 69,70 | -1,37% | - |
| 12.07.2024 | 70,89 | 71,35 | 70,29 | 70,67 | -0,34% | - |
| 11.07.2024 | 70,23 | 71,11 | 69,83 | 70,91 | 0,82% | - |
| 10.07.2024 | 69,90 | 70,46 | 69,66 | 70,33 | 0,59% | - |
| 09.07.2024 | 69,48 | 70,46 | 69,33 | 69,92 | 0,63% | - |
| 08.07.2024 | 70,17 | 70,36 | 68,90 | 69,48 | -1,12% | - |
| 05.07.2024 | 69,58 | 70,32 | 69,12 | 70,27 | 0,99% | - |
| 04.07.2024 | 70,51 | 70,51 | 69,57 | 69,58 | -1,32% | - |
| 03.07.2024 | 69,96 | 70,51 | 69,58 | 70,51 | 0,84% | - |
| 02.07.2024 | 69,68 | 70,22 | 69,68 | 69,92 | 0,06% | - |
| 01.07.2024 | 70,97 | 71,04 | 69,68 | 69,88 | -1,66% | - |