64,000€
-0,51%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 64,17 | 64,17 | 64,01 | 64,01 | -0,50% | - |
| 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% | - |
| 27.11.2024 | 88,94 | 89,67 | 88,41 | 89,21 | 0,21% | 10,00 |
| 26.11.2024 | 89,66 | 90,55 | 88,66 | 89,02 | -0,71% | - |
| 25.11.2024 | 90,49 | 91,27 | 89,61 | 89,66 | -1,14% | 5,00 |
| 22.11.2024 | 90,12 | 91,65 | 89,56 | 90,69 | 0,64% | - |
| 21.11.2024 | 87,88 | 90,50 | 87,26 | 90,11 | 2,51% | - |
| 20.11.2024 | 87,94 | 89,18 | 87,90 | 87,90 | -0,05% | - |
| 19.11.2024 | 87,68 | 88,27 | 86,69 | 87,94 | 0,23% | - |
| 18.11.2024 | 87,50 | 88,00 | 86,67 | 87,74 | 0,23% | - |
| 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% | - |